PGIM Laddered S&P 500 Buffer 20 ETF (PBFR)
BATS: PBFR · Real-Time Price · USD
26.84
+0.15 (0.56%)
May 13, 2025, 3:20 PM - Market open
PBFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.60 | 26.69 | 26.60 | 26.69 | 26.69 | 1.41% | 42,124 |
| May 9, 2025 | 26.32 | 26.32 | 26.28 | 26.32 | 26.32 | 0.10% | 1,113 |
| May 8, 2025 | 26.26 | 26.39 | 26.26 | 26.29 | 26.29 | 0.29% | 453 |
| May 7, 2025 | 26.20 | 26.25 | 26.10 | 26.22 | 26.22 | 0.15% | 2,752 |
| May 6, 2025 | 26.19 | 26.19 | 26.16 | 26.18 | 26.18 | -0.31% | 2,830 |
| May 5, 2025 | 26.61 | 26.61 | 26.16 | 26.26 | 26.26 | -0.40% | 13,487 |
| May 2, 2025 | 26.29 | 26.38 | 26.29 | 26.37 | 26.37 | 0.57% | 82,795 |
| May 1, 2025 | 26.22 | 26.25 | 26.20 | 26.22 | 26.22 | 0.42% | 1,932 |
| Apr 30, 2025 | 25.91 | 26.11 | 25.91 | 26.11 | 26.11 | 0.14% | 832 |
| Apr 29, 2025 | 25.99 | 26.10 | 25.99 | 26.07 | 26.07 | 0.28% | 541 |
| Apr 28, 2025 | 26.52 | 26.52 | 25.87 | 26.00 | 26.00 | -0.09% | 908 |
| Apr 25, 2025 | 25.88 | 26.02 | 25.88 | 26.02 | 26.02 | 0.54% | 200 |
| Apr 24, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.93% | 73 |
| Apr 23, 2025 | 25.75 | 25.78 | 25.64 | 25.64 | 25.64 | 1.03% | 40,809 |
| Apr 22, 2025 | 25.41 | 25.41 | 25.38 | 25.38 | 25.38 | 1.20% | 580 |
| Apr 21, 2025 | 25.13 | 25.15 | 25.03 | 25.08 | 25.08 | -1.22% | 2,033 |
| Apr 17, 2025 | 25.41 | 25.45 | 25.39 | 25.39 | 25.39 | - | 1,772 |
| Apr 16, 2025 | 25.53 | 25.53 | 25.29 | 25.39 | 25.39 | -1.24% | 4,418 |
| Apr 15, 2025 | 25.74 | 25.79 | 25.66 | 25.71 | 25.71 | 0.07% | 16,698 |
| Apr 14, 2025 | 25.81 | 25.81 | 25.58 | 25.69 | 25.69 | 0.47% | 9,555 |
| Apr 11, 2025 | 25.33 | 25.57 | 25.25 | 25.57 | 25.57 | 1.01% | 1,524 |
| Apr 10, 2025 | 25.30 | 25.52 | 25.15 | 25.32 | 25.32 | -1.74% | 14,364 |
| Apr 9, 2025 | 25.63 | 25.77 | 25.63 | 25.77 | 25.77 | 4.44% | 4,824 |
| Apr 8, 2025 | 24.87 | 25.03 | 24.67 | 24.67 | 24.67 | -0.76% | 8,151 |
| Apr 7, 2025 | 24.72 | 24.87 | 24.63 | 24.86 | 24.86 | -0.44% | 29,557 |
| Apr 4, 2025 | 25.21 | 25.25 | 24.97 | 24.97 | 24.97 | -2.95% | 5,152 |
| Apr 3, 2025 | 25.80 | 25.80 | 25.73 | 25.73 | 25.73 | -2.11% | 2,419 |
| Apr 2, 2025 | 26.24 | 26.29 | 26.24 | 26.29 | 26.29 | 0.32% | 3,906 |
| Apr 1, 2025 | 26.03 | 26.20 | 26.03 | 26.20 | 26.20 | 0.17% | 831 |
| Mar 31, 2025 | 25.88 | 26.17 | 25.88 | 26.16 | 26.16 | 0.38% | 5,574 |
| Mar 28, 2025 | 26.16 | 26.16 | 26.05 | 26.06 | 26.06 | -1.15% | 1,267 |
| Mar 27, 2025 | 26.39 | 26.39 | 26.36 | 26.36 | 26.36 | -0.15% | 1,641 |
| Mar 26, 2025 | 26.47 | 26.47 | 26.35 | 26.40 | 26.40 | -0.56% | 21,070 |
| Mar 25, 2025 | 26.62 | 26.62 | 26.50 | 26.55 | 26.55 | 0.16% | 5,987 |
| Mar 24, 2025 | 26.52 | 26.52 | 26.51 | 26.51 | 26.51 | 1.04% | 477 |
| Mar 21, 2025 | 26.28 | 26.28 | 26.17 | 26.24 | 26.24 | -0.10% | 5,559 |
| Mar 20, 2025 | 26.28 | 26.29 | 26.24 | 26.26 | 26.26 | -0.13% | 16,716 |
| Mar 19, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.65% | 1,176 |
| Mar 18, 2025 | 26.12 | 26.16 | 26.07 | 26.13 | 26.13 | -0.36% | 6,995 |
| Mar 17, 2025 | 26.20 | 26.36 | 26.17 | 26.22 | 26.22 | 0.25% | 18,451 |
| Mar 14, 2025 | 26.04 | 26.16 | 26.04 | 26.15 | 26.15 | 1.03% | 5,038 |
| Mar 13, 2025 | 26.00 | 26.08 | 25.89 | 25.89 | 25.89 | -0.72% | 19,751 |
| Mar 12, 2025 | 26.02 | 26.13 | 26.02 | 26.08 | 26.08 | 0.27% | 973 |
| Mar 11, 2025 | 25.99 | 26.21 | 25.87 | 26.01 | 26.01 | -0.38% | 17,370 |
| Mar 10, 2025 | 26.20 | 26.23 | 26.00 | 26.10 | 26.10 | -1.39% | 9,799 |
| Mar 7, 2025 | 26.39 | 26.47 | 26.32 | 26.47 | 26.47 | -0.11% | 6,432 |
| Mar 6, 2025 | 26.46 | 26.50 | 26.33 | 26.50 | 26.50 | -0.29% | 28,649 |
| Mar 5, 2025 | 26.45 | 26.58 | 26.45 | 26.58 | 26.58 | 0.48% | 2,575 |
| Mar 4, 2025 | 26.57 | 26.69 | 26.45 | 26.45 | 26.45 | -0.49% | 12,365 |
| Mar 3, 2025 | 26.81 | 26.81 | 26.58 | 26.58 | 26.58 | -0.54% | 4,255 |