Skip to main content
PGIM S&P 500 Buffer 20 ETF - September (PBSE)
BATS: PBSE · Real-Time Price · USD
27.72
+0.05 (0.20%)
Jun 27, 2025, 4:00 PM - Market closed

PBSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.7227.7427.7227.7327.730.20%511
Jun 26, 202527.6727.6727.6727.6727.670.39%33
Jun 25, 202527.6527.6527.5627.5627.56-0.01%205
Jun 24, 202527.5727.5727.5727.5727.570.57%34
Jun 23, 202527.4127.4127.4127.4127.410.56%14
Jun 20, 202527.2527.2627.2527.2627.26-0.09%639
Jun 18, 202527.3327.3327.2827.2827.28-0.01%762
Jun 17, 202527.2827.2827.2827.2827.28-0.39%-
Jun 16, 202527.3927.3927.3927.3927.390.54%-
Jun 13, 202527.3527.3727.2427.2427.24-0.59%1,035
Jun 12, 202527.4127.4127.4127.4127.410.17%-
Jun 11, 202527.3627.3627.3627.3627.36-0.09%-
Jun 10, 202527.3927.3927.3927.3927.390.26%-
Jun 9, 202527.3227.3227.3227.3227.320.04%-
Jun 6, 202527.3127.3127.3127.3127.310.59%306
Jun 5, 202527.1527.1527.1527.1527.15-0.30%-
Jun 4, 202527.2327.2327.2327.2327.23--
Jun 3, 202527.2327.2327.2327.2327.230.35%20
Jun 2, 202527.1327.1327.1327.1327.130.16%20
May 30, 202527.0927.0927.0927.0927.090.11%80
May 29, 202527.0627.0627.0627.0627.060.20%80
May 28, 202527.0127.0127.0127.0127.01-0.25%1,640
May 27, 202527.0827.0927.0827.0827.080.99%1,640
May 23, 202526.8526.8526.8126.8126.81-0.31%1,507
May 22, 202527.0027.0026.9026.9026.90-0.04%100
May 21, 202526.9526.9826.9126.9126.91-0.65%41,317
May 20, 202527.0827.0827.0827.0827.08-0.16%3
May 19, 202527.0927.1527.0927.1227.120.05%1,483
May 16, 202527.1127.1127.1127.1127.110.26%4,602
May 15, 202527.0127.0427.0127.0427.040.35%4,602
May 14, 202526.9526.9526.9526.9526.950.03%21
May 13, 202526.9426.9426.9426.9426.940.42%21
May 12, 202526.8326.8326.8326.8326.831.53%1
May 9, 202526.4226.4226.4226.4226.42-0.05%682
May 8, 202526.5126.5126.4426.4426.440.36%682
May 7, 202526.3626.3626.3426.3426.340.08%2,902
May 6, 202526.3226.3226.3226.3226.32-0.31%-
May 5, 202526.4026.4026.4026.4026.40-0.36%-
May 2, 202526.5026.5026.5026.5026.500.76%23,082
May 1, 202526.3726.3726.3026.3026.300.29%23,082
Apr 30, 202526.1126.2226.0626.2226.220.06%2,486
Apr 29, 202526.2026.2026.2026.2026.200.25%384
Apr 28, 202526.1326.1426.1326.1426.140.08%384
Apr 25, 202526.1226.1226.1226.1226.120.34%1
Apr 24, 202526.0326.0326.0326.0326.030.81%1
Apr 23, 202525.8225.8225.8225.8225.820.79%-
Apr 22, 202525.6225.6225.6225.6225.620.93%2
Apr 21, 202525.3125.3825.3125.3825.38-0.78%1,066
Apr 17, 202525.6225.6225.5825.5825.580.13%310
Apr 16, 202525.5525.5525.5525.5525.55-1.04%71