PGIM S&P 500 Buffer 20 ETF - July (PBJL)
BATS: PBJL · Real-Time Price · USD
29.80
+0.06 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
29.80
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PBJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.77 | 29.82 | 29.77 | 29.80 | 29.80 | 0.20% | 15,434 |
| Dec 4, 2025 | 29.74 | 29.78 | 29.72 | 29.74 | 29.74 | -0.05% | 356,853 |
| Dec 3, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.10% | 382 |
| Dec 2, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.14% | 15 |
| Dec 1, 2025 | 29.67 | 29.70 | 29.67 | 29.68 | 29.68 | 0.01% | 3,819 |
| Nov 28, 2025 | 29.69 | 29.69 | 29.68 | 29.68 | 29.68 | 0.05% | 200 |
| Nov 26, 2025 | 29.65 | 29.66 | 29.65 | 29.66 | 29.66 | 0.22% | 175 |
| Nov 25, 2025 | 29.53 | 29.60 | 29.49 | 29.60 | 29.60 | 0.32% | 500 |
| Nov 24, 2025 | 29.42 | 29.50 | 29.42 | 29.50 | 29.50 | 0.66% | 528 |
| Nov 21, 2025 | 29.19 | 29.31 | 29.19 | 29.31 | 29.31 | 0.28% | 1,108 |
| Nov 20, 2025 | 29.48 | 29.48 | 29.23 | 29.23 | 29.23 | -0.54% | 642 |
| Nov 19, 2025 | 29.36 | 29.39 | 29.35 | 29.39 | 29.39 | 0.10% | 538 |
| Nov 18, 2025 | 29.31 | 29.41 | 29.31 | 29.36 | 29.36 | -0.14% | 2,588 |
| Nov 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.33% | 36 |
| Nov 14, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.08% | 311 |
| Nov 13, 2025 | 29.49 | 29.49 | 29.47 | 29.48 | 29.47 | -0.47% | 2,519 |
| Nov 12, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.61 | -0.04% | 210 |
| Nov 11, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.07% | 128 |
| Nov 10, 2025 | 29.59 | 29.61 | 29.58 | 29.61 | 29.61 | 0.49% | 619 |
| Nov 7, 2025 | 29.40 | 29.46 | 29.40 | 29.46 | 29.46 | -0.01% | 1,131 |
| Nov 6, 2025 | 29.44 | 29.50 | 29.44 | 29.46 | 29.46 | -0.31% | 577 |
| Nov 5, 2025 | 29.54 | 29.57 | 29.52 | 29.56 | 29.55 | 0.15% | 1,481 |
| Nov 4, 2025 | 29.53 | 29.53 | 29.51 | 29.51 | 29.51 | -0.27% | 227 |
| Nov 3, 2025 | 29.61 | 29.61 | 29.59 | 29.59 | 29.59 | 0.04% | 434 |
| Oct 31, 2025 | 29.60 | 29.62 | 29.53 | 29.58 | 29.58 | 0.06% | 6,112 |
| Oct 30, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.23% | - |
| Oct 29, 2025 | 29.65 | 29.68 | 29.58 | 29.63 | 29.63 | -0.08% | 18,025 |
| Oct 28, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.03% | 27 |
| Oct 27, 2025 | 29.67 | 29.67 | 29.66 | 29.66 | 29.66 | 0.24% | 775 |
| Oct 24, 2025 | 29.58 | 29.59 | 29.57 | 29.59 | 29.59 | 0.23% | 410 |
| Oct 23, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.27% | 21 |
| Oct 22, 2025 | 29.48 | 29.49 | 29.44 | 29.44 | 29.44 | -0.25% | 6,802 |
| Oct 21, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.03% | 27 |
| Oct 20, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.50 | 0.42% | 23 |
| Oct 17, 2025 | 29.32 | 29.38 | 29.31 | 29.38 | 29.38 | 0.28% | 1,298 |
| Oct 16, 2025 | 29.40 | 29.40 | 29.29 | 29.30 | 29.30 | -0.25% | 2,100 |
| Oct 15, 2025 | 29.39 | 29.40 | 29.35 | 29.37 | 29.37 | 0.10% | 935 |
| Oct 14, 2025 | 29.39 | 29.39 | 29.34 | 29.34 | 29.34 | -0.09% | 210 |
| Oct 13, 2025 | 29.31 | 29.37 | 29.31 | 29.37 | 29.37 | 0.64% | 100 |
| Oct 10, 2025 | 29.48 | 29.48 | 29.18 | 29.18 | 29.18 | -0.86% | 11,111 |
| Oct 9, 2025 | 29.44 | 29.45 | 29.43 | 29.44 | 29.44 | -0.06% | 991 |
| Oct 8, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.14% | 1,419 |
| Oct 7, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.41 | -0.12% | 6 |
| Oct 6, 2025 | 29.45 | 29.47 | 29.45 | 29.45 | 29.45 | 0.10% | 620 |
| Oct 3, 2025 | 29.44 | 29.44 | 29.42 | 29.42 | 29.42 | -0.02% | 179 |
| Oct 2, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.02% | 84 |
| Oct 1, 2025 | 29.40 | 29.44 | 29.40 | 29.43 | 29.43 | 0.09% | 729 |
| Sep 30, 2025 | 29.39 | 29.41 | 29.39 | 29.41 | 29.40 | 0.17% | 410 |
| Sep 29, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.06% | 88 |
| Sep 26, 2025 | 29.31 | 29.34 | 29.29 | 29.34 | 29.34 | 0.25% | 987 |