Skip to main content
PGIM Laddered S&P 500 Buffer 20 ETF (PBFR)
BATS: PBFR · Real-Time Price · USD
27.55
+0.03 (0.12%)
Jun 27, 2025, 4:00 PM - Market closed

PBFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.5727.5727.5027.5527.550.12%1,177
Jun 26, 202527.4827.5327.4527.5227.520.42%11,215
Jun 25, 202527.4427.4427.4027.4027.400.01%701
Jun 24, 202527.3727.4127.3327.4027.400.56%5,764
Jun 23, 202527.2027.2527.1527.2527.250.52%5,906
Jun 20, 202527.3127.3127.1027.1127.11-0.10%1,655
Jun 18, 202527.1627.3327.1327.1327.130.07%10,102
Jun 17, 202527.2027.2027.1227.1227.12-0.37%3,370
Jun 16, 202527.2027.4027.1827.2227.220.48%14,270
Jun 13, 202527.1327.2227.0627.0927.09-0.54%20,117
Jun 12, 202527.2127.2627.2127.2327.230.15%1,578
Jun 11, 202527.3527.3527.1627.1927.19-0.21%1,989
Jun 10, 202527.2727.2727.1527.2527.250.34%3,389
Jun 9, 202527.1827.2027.1227.1627.160.05%10,506
Jun 6, 202527.1827.1827.1527.1527.150.53%1,293
Jun 5, 202527.1527.1527.0027.0027.00-0.26%154
Jun 4, 202527.0927.0927.0627.0827.080.02%1,484
Jun 3, 202527.0827.0827.0727.0727.070.32%933
Jun 2, 202526.9727.0126.9526.9826.980.19%1,454
May 30, 202526.9126.9326.8026.9326.930.11%4,207
May 29, 202526.9126.9326.8926.9026.900.20%985
May 28, 202526.9026.9026.8526.8526.85-0.34%3,046
May 27, 202526.8726.9426.8726.9426.941.05%15,889
May 23, 202526.6426.7026.6426.6626.66-0.34%12,855
May 22, 202526.8026.8126.7526.7526.75-0.03%14,715
May 21, 202526.9226.9526.7226.7626.76-0.73%3,251
May 20, 202526.9526.9926.9326.9626.96-0.12%2,601
May 19, 202526.9226.9926.9226.9926.99-0.19%4,114
May 16, 202526.9127.0426.9027.0427.040.59%25,090
May 15, 202526.8126.9126.8126.8826.880.20%6,342
May 14, 202526.8226.8826.7026.8326.83-19,019
May 13, 202526.8227.2026.8126.8326.830.51%561,754
May 12, 202526.6026.6926.6026.6926.691.41%42,124
May 9, 202526.3226.3226.2826.3226.320.10%1,113
May 8, 202526.2626.3926.2626.2926.290.29%453
May 7, 202526.2026.2526.1026.2226.220.15%2,752
May 6, 202526.1926.1926.1626.1826.18-0.31%2,830
May 5, 202526.6126.6126.1626.2626.26-0.40%13,487
May 2, 202526.2926.3826.2926.3726.370.57%82,795
May 1, 202526.2226.2526.2026.2226.220.42%1,932
Apr 30, 202525.9126.1125.9126.1126.110.14%832
Apr 29, 202525.9926.1025.9926.0726.070.28%541
Apr 28, 202526.5226.5225.8726.0026.00-0.09%908
Apr 25, 202525.8826.0225.8826.0226.020.54%200
Apr 24, 202525.8825.8825.8825.8825.880.93%73
Apr 23, 202525.7525.7825.6425.6425.641.03%40,809
Apr 22, 202525.4125.4125.3825.3825.381.20%580
Apr 21, 202525.1325.1525.0325.0825.08-1.22%2,033
Apr 17, 202525.4125.4525.3925.3925.39-1,772
Apr 16, 202525.5325.5325.2925.3925.39-1.24%4,418