PGIM S&P 500 Buffer 20 ETF - February (PBFB)
BATS: PBFB · Real-Time Price · USD
29.20
-0.04 (-0.12%)
At close: Aug 15, 2025, 4:00 PM
29.20
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
PBFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.12% | 23 |
| Aug 14, 2025 | 29.21 | 29.24 | 29.21 | 29.24 | 29.24 | 0.02% | 2,100 |
| Aug 13, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.14% | 2 |
| Aug 12, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.51% | 2 |
| Aug 11, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.10% | 7 |
| Aug 8, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.38% | 32 |
| Aug 7, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.07% | 32 |
| Aug 6, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.33% | 7 |
| Aug 5, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.20% | 7 |
| Aug 4, 2025 | 28.85 | 28.94 | 28.85 | 28.94 | 28.94 | 0.69% | 602 |
| Aug 1, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.66% | 62 |
| Jul 31, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.16% | 62 |
| Jul 30, 2025 | 29.03 | 29.03 | 28.98 | 28.98 | 28.98 | -0.06% | 107 |
| Jul 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.17% | 12 |
| Jul 28, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.05% | - |
| Jul 25, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.14% | 15 |
| Jul 24, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.14% | 2 |
| Jul 23, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.28% | 24 |
| Jul 22, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.04% | 24 |
| Jul 21, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.08% | - |
| Jul 18, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.01% | 11 |
| Jul 17, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.26% | 25 |
| Jul 16, 2025 | 28.71 | 28.76 | 28.71 | 28.76 | 28.76 | 0.10% | 141 |
| Jul 15, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.10% | 88 |
| Jul 14, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.03% | - |
| Jul 11, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.10% | 48 |
| Jul 10, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.14% | 147 |
| Jul 9, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.28% | 29 |
| Jul 8, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.02% | 79 |
| Jul 7, 2025 | 28.66 | 28.67 | 28.65 | 28.65 | 28.65 | -0.34% | 400 |
| Jul 3, 2025 | 28.73 | 28.75 | 28.66 | 28.75 | 28.75 | 0.36% | 9,898 |
| Jul 2, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.15% | 1,264 |
| Jul 1, 2025 | 28.61 | 28.63 | 28.60 | 28.60 | 28.60 | -0.03% | 2,934 |
| Jun 30, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.23% | - |
| Jun 27, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.21% | 164 |
| Jun 26, 2025 | 28.49 | 28.49 | 28.48 | 28.48 | 28.48 | 0.37% | 164 |
| Jun 25, 2025 | 28.46 | 28.46 | 28.38 | 28.38 | 28.38 | 0.02% | 193 |
| Jun 24, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.58% | 4 |
| Jun 23, 2025 | 28.01 | 28.21 | 28.01 | 28.21 | 28.21 | 0.51% | 768 |
| Jun 20, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.11% | 780 |
| Jun 18, 2025 | 28.14 | 28.14 | 28.10 | 28.10 | 28.10 | 0.12% | 780 |
| Jun 17, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.37% | 27 |
| Jun 16, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.49% | 4 |
| Jun 13, 2025 | 28.08 | 28.08 | 28.03 | 28.03 | 28.03 | -0.54% | 104 |
| Jun 12, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.11% | 26 |
| Jun 11, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.10% | 26 |
| Jun 10, 2025 | 28.13 | 28.20 | 28.09 | 28.18 | 28.18 | 0.21% | 905 |
| Jun 9, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.04% | 55 |
| Jun 6, 2025 | 28.11 | 28.14 | 28.11 | 28.11 | 28.11 | 0.50% | 203 |
| Jun 5, 2025 | 28.08 | 28.08 | 27.97 | 27.97 | 27.97 | -0.31% | 200 |