PGIM S&P 500 Buffer 20 ETF - August (PBAU)
BATS: PBAU · Real-Time Price · USD
29.81
+0.03 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
29.81
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PBAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.84 | 29.84 | 29.81 | 29.81 | - | 0.10% | 815 |
| Dec 4, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.04% | 10 |
| Dec 3, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.13% | 213 |
| Dec 2, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.12% | 374 |
| Dec 1, 2025 | 29.71 | 29.71 | 29.69 | 29.69 | 29.69 | -0.10% | 3,003 |
| Nov 28, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.16% | - |
| Nov 26, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.26% | - |
| Nov 25, 2025 | 29.50 | 29.59 | 29.50 | 29.59 | 29.59 | 0.36% | 394 |
| Nov 24, 2025 | 29.39 | 29.49 | 29.39 | 29.49 | 29.49 | 0.69% | 118 |
| Nov 21, 2025 | 29.31 | 29.31 | 29.29 | 29.29 | 29.29 | 0.45% | 1,044 |
| Nov 20, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.59% | 350 |
| Nov 19, 2025 | 29.27 | 29.33 | 29.27 | 29.33 | 29.33 | 0.11% | 272 |
| Nov 18, 2025 | 29.25 | 29.36 | 29.22 | 29.30 | 29.30 | -0.35% | 10,907 |
| Nov 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.28% | 93 |
| Nov 14, 2025 | 29.40 | 29.48 | 29.40 | 29.48 | 29.48 | 0.05% | 114 |
| Nov 13, 2025 | 29.44 | 29.47 | 29.44 | 29.47 | 29.47 | -0.58% | 1,669 |
| Nov 12, 2025 | 29.63 | 29.65 | 29.62 | 29.64 | 29.64 | 0.01% | 3,064 |
| Nov 11, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.05% | - |
| Nov 10, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.52% | - |
| Nov 7, 2025 | 29.36 | 29.47 | 29.36 | 29.47 | 29.47 | 0.04% | 424 |
| Nov 6, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.36% | 2 |
| Nov 5, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.17% | - |
| Nov 4, 2025 | 29.53 | 29.53 | 29.51 | 29.51 | 29.51 | -0.33% | 3,267 |
| Nov 3, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.05% | 205 |
| Oct 31, 2025 | 29.57 | 29.62 | 29.55 | 29.60 | 29.60 | 0.08% | 5,929 |
| Oct 30, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.28% | - |
| Oct 29, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.09% | 1,535 |
| Oct 28, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.09% | 26 |
| Oct 27, 2025 | 29.68 | 29.71 | 29.68 | 29.71 | 29.71 | 0.36% | 1,293 |
| Oct 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.26% | 110 |
| Oct 23, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.29% | 100 |
| Oct 22, 2025 | 29.49 | 29.49 | 29.44 | 29.44 | 29.44 | -0.27% | 5,804 |
| Oct 21, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.03% | - |
| Oct 20, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.46% | - |
| Oct 17, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.32% | 25 |
| Oct 16, 2025 | 29.28 | 29.28 | 29.26 | 29.28 | 29.28 | -0.26% | 2,532 |
| Oct 15, 2025 | 29.38 | 29.40 | 29.34 | 29.36 | 29.36 | 0.11% | 1,571 |
| Oct 14, 2025 | 29.37 | 29.37 | 29.33 | 29.33 | 29.33 | -0.09% | 194 |
| Oct 13, 2025 | 29.33 | 29.38 | 29.33 | 29.35 | 29.35 | 0.70% | 514 |
| Oct 10, 2025 | 29.45 | 29.45 | 29.15 | 29.15 | 29.15 | -1.04% | 544 |
| Oct 9, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.08% | 59 |
| Oct 8, 2025 | 29.49 | 29.49 | 29.48 | 29.48 | 29.48 | 0.17% | 1,452 |
| Oct 7, 2025 | 29.46 | 29.46 | 29.40 | 29.43 | 29.43 | -0.15% | 3,323 |
| Oct 6, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.08% | 18 |
| Oct 3, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 136 |
| Oct 2, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 167 |
| Oct 1, 2025 | 29.40 | 29.45 | 29.40 | 29.45 | 29.45 | 0.10% | 4,094 |
| Sep 30, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.18% | 34 |
| Sep 29, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.09% | - |
| Sep 26, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.27% | 65 |