Skip to main content
PGIM S&P 500 Buffer 20 ETF - August (PBAU)
BATS: PBAU · Real-Time Price · USD
28.08
+0.04 (0.14%)
Jun 27, 2025, 4:00 PM - Market closed

PBAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202528.0828.0828.0828.0828.080.15%118
Jun 26, 202528.0028.0427.9928.0428.040.40%250
Jun 25, 202528.0428.0427.9127.9327.930.01%222
Jun 24, 202527.9327.9327.9327.9327.930.65%100
Jun 23, 202527.5327.7527.5327.7527.750.65%100
Jun 20, 202527.5827.6127.5727.5727.57-0.21%10,087
Jun 18, 202527.6827.6827.6227.6227.620.02%753
Jun 17, 202527.6227.6227.6227.6227.62-0.58%250
Jun 16, 202527.7827.7827.7827.7827.780.74%250
Jun 13, 202527.5827.5827.5827.5827.58-0.67%-
Jun 12, 202527.7627.7627.7627.7627.760.18%520
Jun 11, 202527.7927.7927.7127.7127.71-0.10%520
Jun 10, 202527.7427.7427.7427.7427.740.29%-
Jun 9, 202527.6627.6627.6627.6627.660.05%-
Jun 6, 202527.6427.6427.6427.6427.640.67%450
Jun 5, 202527.5827.5827.3927.4627.46-0.31%450
Jun 4, 202527.5427.5427.5427.5427.54-0.01%5,976
Jun 3, 202527.3927.5527.3927.5527.550.40%5,976
Jun 2, 202527.4427.4427.4427.4427.440.18%-
May 30, 202527.3927.3927.3927.3927.390.12%25
May 29, 202527.3527.3527.3527.3527.350.22%18
May 28, 202527.3027.3027.3027.3027.30-0.29%1,736
May 27, 202527.3127.4027.3127.3827.381.15%1,736
May 23, 202527.0427.0727.0427.0727.07-0.39%103
May 22, 202527.1727.1727.1727.1727.17-0.04%14
May 21, 202527.1827.1827.1827.1827.18-0.82%14
May 20, 202527.4127.4127.4127.4127.41-0.18%-
May 19, 202527.4627.4627.4627.4627.460.14%-
May 16, 202527.4227.4227.4227.4227.420.35%30
May 15, 202527.2327.3627.2327.3227.320.29%5,992
May 14, 202527.2427.2427.2427.2427.24-0.02%21
May 13, 202527.2527.2527.2527.2527.250.56%21
May 12, 202527.0427.1027.0427.1027.101.68%113
May 9, 202526.6426.6526.6426.6526.65-0.08%1,000
May 8, 202526.7726.7726.6726.6726.670.21%200
May 7, 202526.5826.6626.5526.6226.620.25%7,833
May 6, 202526.5526.5526.5526.5526.55-0.35%-
May 5, 202526.6426.6426.6426.6426.64-0.34%-
May 2, 202526.8026.8026.7426.7426.740.80%300
May 1, 202526.5226.5226.5226.5226.520.32%4,554
Apr 30, 202526.1226.4426.1226.4426.440.10%4,554
Apr 29, 202526.3826.4726.3426.4126.410.28%816
Apr 28, 202526.3426.3426.3426.3426.340.09%4
Apr 25, 202526.3126.3126.3126.3126.310.36%42
Apr 24, 202526.2326.2526.2226.2226.220.88%1,066
Apr 23, 202526.1526.1525.9925.9925.990.80%100
Apr 22, 202525.7225.7925.7225.7925.791.09%866
Apr 21, 202525.5825.5825.5125.5125.51-1.02%2,030
Apr 17, 202525.8425.8425.7725.7725.770.19%251
Apr 16, 202525.7225.7225.7225.7225.72-1.12%-