PBJN Historical Prices
PGIM S&P 500 Buffer 20 ETF - June · daily open, high, low, close & volume
Trading days
249
Period high
31.71
Period low
29.22
Period change
+7.01%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 31.54 | 31.57 | 31.54 | 31.57 | -0.12% | 3,092 |
| Oct 28, 2026 | 31.61 | 31.61 | 31.59 | 31.60 | +0.12% | 3,205 |
| Oct 27, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | +0.32% | 4,801 |
| Oct 26, 2026 | 31.51 | 31.51 | 31.46 | 31.46 | +0.35% | 849 |
| Oct 23, 2026 | 31.38 | 31.38 | 31.36 | 31.36 | -0.24% | 2,704 |
| Oct 22, 2026 | 31.48 | 31.48 | 31.41 | 31.43 | -0.61% | 3,286 |
| Oct 21, 2026 | 31.61 | 31.63 | 31.56 | 31.62 | +0.31% | 9,163 |
| Oct 20, 2026 | 31.58 | 31.58 | 31.52 | 31.52 | +0.10% | 3,319 |
| Oct 19, 2026 | 31.56 | 31.56 | 31.49 | 31.49 | +0.25% | 1,885 |
| Oct 16, 2026 | 31.38 | 31.41 | 31.38 | 31.41 | -0.53% | 2,110 |
| Oct 15, 2026 | 31.55 | 31.60 | 31.55 | 31.58 | +0.15% | 2,994 |
| Oct 14, 2026 | 31.50 | 31.53 | 31.50 | 31.53 | -0.33% | 4,834 |
| Oct 13, 2026 | 31.68 | 31.71 | 31.64 | 31.64 | -0.16% | 3,352 |
| Oct 12, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | -0.02% | 205 |
| Oct 9, 2026 | 31.71 | 31.71 | 31.70 | 31.70 | +0.36% | 115 |
| Oct 8, 2026 | 31.59 | 31.59 | 31.58 | 31.58 | -0.27% | 6,263 |
| Oct 7, 2026 | 31.65 | 31.67 | 31.64 | 31.66 | -0.10% | 4,792 |
| Oct 6, 2026 | 31.67 | 31.70 | 31.67 | 31.70 | +0.40% | 3,434 |
| Oct 5, 2026 | 31.61 | 31.62 | 31.57 | 31.57 | +0.22% | 2,233 |
| Oct 2, 2026 | 31.57 | 31.57 | 31.50 | 31.50 | +0.34% | 4,228 |
| Oct 1, 2026 | 31.32 | 31.42 | 31.31 | 31.39 | +0.05% | 2,974 |
| Sep 30, 2026 | 31.48 | 31.48 | 31.38 | 31.38 | -0.05% | 10,458 |
| Sep 29, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | -0.03% | 62 |
| Sep 28, 2026 | 31.40 | 31.41 | 31.40 | 31.40 | -0.37% | 2,393 |
| Sep 25, 2026 | 31.49 | 31.52 | 31.49 | 31.52 | +0.27% | 1,327 |
| Sep 24, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | +0.00% | 2,631 |
| Sep 23, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | -0.33% | 29 |
| Sep 22, 2026 | 31.53 | 31.55 | 31.52 | 31.54 | -0.00% | 1,670 |
| Sep 21, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | +0.72% | 460 |
| Sep 18, 2026 | 31.28 | 31.31 | 31.28 | 31.31 | +0.14% | 1,057 |
| Sep 17, 2026 | 31.30 | 31.30 | 31.27 | 31.27 | +0.42% | 4,085 |
| Sep 16, 2026 | 31.26 | 31.26 | 31.08 | 31.14 | -0.15% | 4,837 |
| Sep 15, 2026 | 31.19 | 31.21 | 31.19 | 31.19 | -0.25% | 2,221 |
| Sep 14, 2026 | 31.28 | 31.28 | 31.27 | 31.27 | +0.02% | 3,274 |
| Sep 11, 2026 | 31.33 | 31.33 | 31.26 | 31.26 | -0.13% | 5,882 |
| Sep 9, 2026 | 31.29 | 31.31 | 31.26 | 31.30 | -0.25% | 4,422 |
| Sep 8, 2026 | 31.39 | 31.39 | 31.36 | 31.38 | -0.17% | 971 |
| Sep 4, 2026 | 31.44 | 31.44 | 31.42 | 31.43 | -0.18% | 5,085 |
| Sep 3, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | +0.52% | 112 |
| Sep 2, 2026 | 31.33 | 31.33 | 31.32 | 31.33 | -0.07% | 570 |
| Aug 31, 2026 | 31.34 | 31.35 | 31.33 | 31.35 | +0.02% | 4,948 |
| Aug 28, 2026 | 31.37 | 31.37 | 31.34 | 31.34 | -0.22% | 4,646 |
| Aug 27, 2026 | 31.42 | 31.42 | 31.40 | 31.41 | +0.28% | 1,757 |
| Aug 26, 2026 | 31.34 | 31.34 | 31.32 | 31.32 | +0.02% | 2,427 |
| Aug 25, 2026 | 31.31 | 31.32 | 31.31 | 31.32 | +0.14% | 809 |
| Aug 24, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | +0.01% | 12 |
| Aug 21, 2026 | 31.30 | 31.34 | 31.27 | 31.27 | +0.16% | 9,425 |
| Aug 20, 2026 | 31.35 | 31.35 | 31.22 | 31.22 | -0.53% | 6,478 |
| Aug 19, 2026 | 31.45 | 31.45 | 31.39 | 31.39 | +0.12% | 855 |
| Aug 18, 2026 | 31.32 | 31.36 | 31.32 | 31.35 | -0.18% | 5,902 |
| Aug 17, 2026 | 31.42 | 31.42 | 31.40 | 31.40 | -0.17% | 393 |
| Aug 14, 2026 | 31.51 | 31.51 | 31.46 | 31.46 | -0.11% | 267 |
| Aug 13, 2026 | 31.49 | 31.49 | 31.45 | 31.49 | +0.30% | 614 |
| Aug 12, 2026 | 31.40 | 31.40 | 31.36 | 31.40 | +0.20% | 3,826 |
| Aug 11, 2026 | 31.42 | 31.42 | 31.33 | 31.33 | -0.19% | 481 |
| Aug 10, 2026 | 31.44 | 31.44 | 31.38 | 31.39 | +0.01% | 3,197 |
| Aug 7, 2026 | 31.36 | 31.39 | 31.36 | 31.39 | +0.27% | 1,819 |
| Aug 6, 2026 | 31.35 | 31.35 | 31.30 | 31.30 | -0.11% | 2,375 |
| Aug 5, 2026 | 31.35 | 31.35 | 31.31 | 31.34 | +0.02% | 2,967 |
| Aug 4, 2026 | 31.22 | 31.34 | 31.19 | 31.33 | +0.61% | 4,197 |
| Aug 3, 2026 | 31.11 | 31.15 | 31.08 | 31.14 | +0.94% | 4,921 |
| Jul 31, 2026 | 30.78 | 30.90 | 30.78 | 30.85 | +0.14% | 8,320 |
| Jul 30, 2026 | 30.83 | 30.83 | 30.81 | 30.81 | +0.91% | 936 |
| Jul 29, 2026 | 30.69 | 30.84 | 30.53 | 30.53 | -0.88% | 13,390 |
| Jul 28, 2026 | 30.72 | 30.83 | 30.72 | 30.80 | +0.18% | 12,758 |
| Jul 27, 2026 | 30.76 | 30.76 | 30.72 | 30.75 | +0.06% | 5,643 |
| Jul 24, 2026 | 30.73 | 30.78 | 30.71 | 30.73 | +0.10% | 4,507 |
| Jul 23, 2026 | 30.78 | 30.78 | 30.67 | 30.69 | -0.51% | 11,664 |
| Jul 22, 2026 | 30.90 | 30.90 | 30.85 | 30.85 | -0.18% | 1,328 |
| Jul 21, 2026 | 30.87 | 30.91 | 30.84 | 30.91 | +0.28% | 2,248 |
| Jul 20, 2026 | 30.85 | 30.86 | 30.82 | 30.82 | +0.26% | 1,235 |
| Jul 17, 2026 | 30.87 | 30.87 | 30.74 | 30.74 | -0.62% | 7,352 |
| Jul 16, 2026 | 31.00 | 31.02 | 30.91 | 30.93 | -0.26% | 6,390 |
| Jul 15, 2026 | 31.00 | 31.01 | 30.95 | 31.01 | +0.17% | 1,999 |
| Jul 14, 2026 | 30.92 | 30.96 | 30.92 | 30.96 | +0.25% | 2,038 |
| Jul 13, 2026 | 30.96 | 30.97 | 30.88 | 30.88 | -0.36% | 872 |
| Jul 10, 2026 | 30.94 | 30.99 | 30.94 | 30.99 | +0.30% | 3,143 |
| Jul 9, 2026 | 30.92 | 30.92 | 30.90 | 30.90 | +0.24% | 7,434 |
| Jul 8, 2026 | 30.77 | 30.83 | 30.72 | 30.83 | -0.09% | 1,713 |
| Jul 7, 2026 | 30.85 | 30.86 | 30.85 | 30.86 | -0.08% | 423 |
| Jul 6, 2026 | 30.88 | 30.94 | 30.88 | 30.88 | +0.27% | 9,961 |
| Jul 2, 2026 | 30.89 | 30.89 | 30.74 | 30.80 | -0.09% | 11,073 |
| Jul 1, 2026 | 30.81 | 30.88 | 30.81 | 30.82 | -0.05% | 28,808 |
| Jun 30, 2026 | 30.79 | 30.86 | 30.79 | 30.84 | +0.35% | 10,343 |
| Jun 29, 2026 | 30.67 | 30.74 | 30.61 | 30.73 | +0.56% | 4,629 |
| Jun 26, 2026 | 30.60 | 30.66 | 30.56 | 30.56 | -0.09% | 122,532 |
| Jun 25, 2026 | 30.69 | 30.69 | 30.56 | 30.59 | +0.03% | 38,130 |
| Jun 24, 2026 | 30.62 | 30.70 | 30.55 | 30.58 | -0.11% | 20,112 |
| Jun 23, 2026 | 30.59 | 30.68 | 30.59 | 30.61 | -0.61% | 12,873 |
| Jun 22, 2026 | 30.99 | 30.99 | 30.77 | 30.80 | -0.05% | 13,920 |
| Jun 18, 2026 | 30.78 | 30.82 | 30.77 | 30.82 | +0.57% | 5,065 |
| Jun 17, 2026 | 30.86 | 30.88 | 30.64 | 30.64 | -0.75% | 26,064 |
| Jun 16, 2026 | 30.91 | 30.91 | 30.86 | 30.87 | -0.08% | 10,417 |
| Jun 15, 2026 | 30.90 | 30.92 | 30.90 | 30.90 | +0.64% | 31,965 |
| Jun 12, 2026 | 30.61 | 30.73 | 30.61 | 30.70 | +0.29% | 38,303 |
| Jun 11, 2026 | 30.43 | 30.64 | 30.34 | 30.61 | +0.76% | 32,309 |
| Jun 10, 2026 | 30.58 | 30.58 | 30.38 | 30.38 | -0.59% | 10,458 |
| Jun 9, 2026 | 30.68 | 30.75 | 30.35 | 30.56 | -0.20% | 12,571 |
| Jun 8, 2026 | 30.65 | 30.69 | 30.62 | 30.62 | +0.10% | 25,569 |
| Jun 5, 2026 | 30.91 | 30.92 | 30.58 | 30.59 | -1.10% | 51,519 |
| Jun 4, 2026 | 30.86 | 30.94 | 30.85 | 30.93 | +0.23% | 37,913 |
| Jun 3, 2026 | 30.89 | 30.91 | 30.81 | 30.86 | -0.28% | 58,186 |
| Jun 2, 2026 | 31.56 | 31.56 | 30.89 | 30.95 | +0.05% | 43,162 |
| Jun 1, 2026 | 30.89 | 30.97 | 30.87 | 30.93 | +0.05% | 138,527 |
| May 29, 2026 | 30.91 | 30.92 | 30.88 | 30.91 | +0.03% | 358,003 |
| May 28, 2026 | 30.90 | 30.91 | 30.90 | 30.91 | +0.03% | 8,482 |
| May 27, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | +0.11% | 1,667 |
| May 26, 2026 | 30.90 | 30.90 | 30.86 | 30.86 | -0.05% | 2,898 |
| May 22, 2026 | 30.86 | 30.88 | 30.86 | 30.88 | +0.03% | 302 |
| May 21, 2026 | 30.85 | 30.88 | 30.85 | 30.86 | +0.03% | 3,304 |
| May 20, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | +0.00% | 51 |
| May 19, 2026 | 30.87 | 30.87 | 30.86 | 30.86 | -0.06% | 1,055 |
| May 18, 2026 | 30.87 | 30.88 | 30.87 | 30.88 | +0.10% | 471 |
| May 15, 2026 | 30.82 | 30.87 | 30.82 | 30.84 | +0.54% | 2,354 |
| May 14, 2026 | 30.86 | 30.86 | 30.68 | 30.68 | -0.50% | 14,730 |
| May 13, 2026 | 30.83 | 30.84 | 30.83 | 30.84 | +0.03% | 1,864 |
| May 12, 2026 | 30.84 | 30.84 | 30.82 | 30.82 | +0.02% | 24,765 |
| May 11, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | +0.02% | 18 |
| May 8, 2026 | 30.79 | 30.82 | 30.79 | 30.82 | +0.03% | 591 |
| May 7, 2026 | 30.82 | 30.82 | 30.80 | 30.80 | +0.03% | 9,341 |
| May 6, 2026 | 30.81 | 30.81 | 30.80 | 30.80 | +0.06% | 605 |
| May 5, 2026 | 30.79 | 30.79 | 30.77 | 30.77 | +0.08% | 2,754 |
| May 4, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | -0.03% | 4 |
| May 1, 2026 | 30.77 | 30.77 | 30.76 | 30.76 | +0.05% | 4,616 |
| Apr 30, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | +0.13% | 6,358 |
| Apr 29, 2026 | 30.72 | 30.73 | 30.70 | 30.70 | +0.03% | 3,684 |
| Apr 28, 2026 | 30.71 | 30.71 | 30.70 | 30.70 | +0.00% | 484 |
| Apr 27, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | +0.03% | 5,227 |
| Apr 24, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | +0.15% | 241 |
| Apr 23, 2026 | 30.62 | 30.64 | 30.62 | 30.64 | -0.05% | 258 |
| Apr 22, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | +0.18% | 0 |
| Apr 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | -0.23% | 122 |
| Apr 20, 2026 | 30.65 | 30.67 | 30.65 | 30.67 | +0.06% | 1,309 |
| Apr 17, 2026 | 30.66 | 30.67 | 30.64 | 30.65 | +0.15% | 7,721 |
| Apr 16, 2026 | 30.59 | 30.61 | 30.59 | 30.61 | +0.15% | 604 |
| Apr 15, 2026 | 30.55 | 30.59 | 30.55 | 30.56 | +0.08% | 3,195 |
| Apr 14, 2026 | 30.53 | 30.55 | 30.52 | 30.54 | +0.16% | 13,996 |
| Apr 13, 2026 | 30.38 | 30.49 | 30.38 | 30.49 | +0.28% | 148 |
| Apr 10, 2026 | 30.40 | 30.42 | 30.38 | 30.40 | -0.01% | 5,179 |
| Apr 9, 2026 | 30.37 | 30.43 | 30.37 | 30.41 | +0.26% | 40,128 |
| Apr 8, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | +0.91% | 89 |
| Apr 7, 2026 | 29.95 | 30.05 | 29.95 | 30.05 | -0.02% | 2,741 |
| Apr 6, 2026 | 30.08 | 30.08 | 30.06 | 30.06 | +0.22% | 2,566 |
| Apr 2, 2026 | 29.97 | 29.99 | 29.95 | 29.99 | +0.09% | 7,748 |
| Apr 1, 2026 | 29.98 | 29.98 | 29.97 | 29.97 | +0.34% | 12,193 |
| Mar 31, 2026 | 29.88 | 29.88 | 29.87 | 29.87 | +1.26% | 2,887 |
| Mar 30, 2026 | 29.45 | 29.50 | 29.45 | 29.50 | -0.12% | 1,350 |
| Mar 27, 2026 | 29.61 | 29.61 | 29.53 | 29.53 | -0.69% | 743 |
| Mar 26, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | -0.67% | 0 |
| Mar 25, 2026 | 29.99 | 29.99 | 29.94 | 29.94 | +0.23% | 1,271 |
| Mar 24, 2026 | 29.90 | 29.90 | 29.86 | 29.87 | -0.16% | 1,245 |
| Mar 23, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | +0.53% | 150 |
| Mar 20, 2026 | 29.85 | 29.85 | 29.76 | 29.76 | -0.57% | 1,032 |
| Mar 19, 2026 | 29.94 | 29.94 | 29.93 | 29.93 | -0.08% | 1,299 |
| Mar 18, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | -0.44% | 0 |
| Mar 17, 2026 | 30.10 | 30.10 | 30.09 | 30.09 | +0.17% | 1,370 |
| Mar 16, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | +0.50% | 56 |
| Mar 13, 2026 | 29.92 | 29.92 | 29.89 | 29.89 | -0.19% | 456 |
| Mar 12, 2026 | 29.97 | 29.98 | 29.94 | 29.94 | -0.48% | 812 |
| Mar 11, 2026 | 30.09 | 30.09 | 30.07 | 30.09 | +0.07% | 2,600 |
| Mar 10, 2026 | 30.15 | 30.15 | 30.07 | 30.07 | -0.07% | 299 |
| Mar 9, 2026 | 29.98 | 30.09 | 29.98 | 30.09 | +0.38% | 978 |
| Mar 6, 2026 | 29.98 | 30.00 | 29.97 | 29.97 | -0.41% | 1,996 |
| Mar 5, 2026 | 30.09 | 30.10 | 30.08 | 30.10 | -0.28% | 1,326 |
| Mar 4, 2026 | 30.15 | 30.18 | 30.15 | 30.18 | +0.33% | 300 |
| Mar 3, 2026 | 29.97 | 30.11 | 29.97 | 30.08 | -0.26% | 1,299 |
| Mar 2, 2026 | 30.12 | 30.17 | 30.12 | 30.16 | +0.46% | 2,635 |
| Feb 27, 2026 | 30.14 | 30.17 | 30.02 | 30.02 | -0.58% | 6,169 |
| Feb 26, 2026 | 30.16 | 30.20 | 30.16 | 30.20 | -0.08% | 195 |
| Feb 25, 2026 | 30.18 | 30.23 | 30.18 | 30.22 | +0.22% | 3,322 |
| Feb 24, 2026 | 30.11 | 30.15 | 30.11 | 30.15 | +0.31% | 1,931 |
| Feb 23, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | -0.24% | 130 |
| Feb 20, 2026 | 30.12 | 30.14 | 30.06 | 30.13 | +0.15% | 2,999 |
| Feb 19, 2026 | 30.08 | 30.09 | 30.08 | 30.09 | -0.08% | 156 |
| Feb 18, 2026 | 30.12 | 30.12 | 30.10 | 30.11 | +0.18% | 2,985 |
| Feb 17, 2026 | 30.02 | 30.06 | 30.01 | 30.06 | +0.08% | 11,381 |
| Feb 13, 2026 | 30.07 | 30.07 | 30.04 | 30.04 | +0.01% | 637 |
| Feb 12, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | -0.37% | 86 |
| Feb 11, 2026 | 30.12 | 30.15 | 30.12 | 30.15 | +0.02% | 908 |
| Feb 10, 2026 | 30.17 | 30.17 | 30.14 | 30.14 | -0.07% | 1,216 |
| Feb 9, 2026 | 30.13 | 30.18 | 30.13 | 30.16 | +0.14% | 3,563 |
| Feb 6, 2026 | 30.06 | 30.12 | 30.05 | 30.12 | +0.52% | 962 |
| Feb 5, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | -0.32% | 203 |
| Feb 4, 2026 | 30.07 | 30.07 | 30.06 | 30.06 | -0.11% | 801 |
| Feb 3, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | -0.09% | 1,080 |
| Feb 2, 2026 | 30.14 | 30.15 | 30.09 | 30.11 | +0.10% | 18,348 |
| Jan 30, 2026 | 30.08 | 30.12 | 30.08 | 30.09 | -0.04% | 7,763 |
| Jan 29, 2026 | 30.09 | 30.10 | 30.09 | 30.10 | -0.18% | 851 |
| Jan 28, 2026 | 30.14 | 30.15 | 30.12 | 30.15 | +0.13% | 2,640 |
| Jan 27, 2026 | 30.10 | 30.11 | 30.10 | 30.11 | +0.06% | 156 |
| Jan 26, 2026 | 30.11 | 30.11 | 30.09 | 30.09 | +0.09% | 295 |
| Jan 23, 2026 | 30.08 | 30.08 | 30.07 | 30.07 | +0.03% | 2,301 |
| Jan 22, 2026 | 30.04 | 30.05 | 30.04 | 30.05 | +0.15% | 125 |
| Jan 21, 2026 | 29.99 | 30.03 | 29.99 | 30.01 | +0.36% | 12,098 |
| Jan 20, 2026 | 29.97 | 29.97 | 29.90 | 29.90 | -0.50% | 3,966 |
| Jan 16, 2026 | 30.03 | 30.07 | 30.03 | 30.05 | +0.03% | 1,244 |
| Jan 15, 2026 | 30.08 | 30.08 | 30.05 | 30.05 | +0.11% | 839 |
| Jan 14, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | -0.11% | 14 |
| Jan 13, 2026 | 30.06 | 30.06 | 30.05 | 30.05 | -0.05% | 208 |
| Jan 12, 2026 | 30.08 | 30.08 | 30.06 | 30.06 | +0.02% | 1,177 |
| Jan 9, 2026 | 30.06 | 30.06 | 30.05 | 30.05 | +0.32% | 100 |
| Jan 8, 2026 | 30.02 | 30.03 | 29.96 | 29.96 | -0.12% | 8,193 |
| Jan 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | -0.05% | 970 |
| Jan 6, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | +0.13% | 0 |
| Jan 5, 2026 | 29.98 | 29.98 | 29.97 | 29.97 | +0.12% | 909 |
| Jan 2, 2026 | 29.94 | 29.94 | 29.93 | 29.93 | +0.06% | 1,384 |
| Dec 31, 2025 | 29.95 | 29.96 | 29.91 | 29.91 | -0.11% | 3,911 |
| Dec 30, 2025 | 29.97 | 29.97 | 29.95 | 29.95 | +0.01% | 1,359 |
| Dec 29, 2025 | 29.96 | 29.98 | 29.95 | 29.95 | -0.12% | 9,449 |
| Dec 26, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | +0.12% | 845 |
| Dec 24, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | +0.12% | 2,697 |
| Dec 23, 2025 | 29.92 | 29.92 | 29.91 | 29.91 | +0.12% | 110 |
| Dec 22, 2025 | 29.89 | 29.89 | 29.88 | 29.88 | +0.15% | 14,628 |
| Dec 19, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | +0.17% | 31 |
| Dec 18, 2025 | 29.75 | 29.78 | 29.75 | 29.78 | +0.34% | 1,878 |
| Dec 17, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | -0.22% | 8 |
| Dec 16, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | -0.00% | 724 |
| Dec 15, 2025 | 29.76 | 29.76 | 29.75 | 29.75 | -0.03% | 706 |
| Dec 12, 2025 | 29.73 | 29.76 | 29.73 | 29.75 | -0.12% | 2,013 |
| Dec 11, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | -0.03% | 64 |
| Dec 10, 2025 | 29.79 | 29.80 | 29.79 | 29.80 | +0.27% | 1,385 |
| Dec 9, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | +0.03% | 96 |
| Dec 8, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | -0.08% | 109 |
| Dec 5, 2025 | 29.76 | 29.76 | 29.73 | 29.73 | +0.06% | 888 |
| Dec 4, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | +0.03% | 20 |
| Dec 3, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | +0.10% | 137 |
| Dec 2, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | +0.10% | 38 |
| Dec 1, 2025 | 29.65 | 29.65 | 29.64 | 29.64 | +0.01% | 3,533 |
| Nov 28, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | +0.08% | 0 |
| Nov 26, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | +0.18% | 68 |
| Nov 25, 2025 | 29.52 | 29.57 | 29.52 | 29.57 | +0.36% | 458 |
| Nov 24, 2025 | 29.43 | 29.46 | 29.43 | 29.46 | +0.45% | 2,270 |
| Nov 21, 2025 | 29.23 | 29.35 | 29.23 | 29.33 | +0.38% | 1,522 |
| Nov 20, 2025 | 29.26 | 29.26 | 29.22 | 29.22 | -0.45% | 342 |
| Nov 19, 2025 | 29.34 | 29.35 | 29.34 | 29.35 | +0.09% | 114 |
| Nov 18, 2025 | 29.29 | 29.38 | 29.27 | 29.32 | -0.23% | 9,127 |
| Nov 17, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | -0.27% | 18 |
| Nov 14, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | +0.08% | 29 |
| Nov 13, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | -0.43% | 115 |
| Nov 12, 2025 | 29.55 | 29.57 | 29.55 | 29.57 | -0.00% | 663 |
| Nov 11, 2025 | 29.55 | 29.57 | 29.55 | 29.57 | +0.06% | 1,904 |
| Nov 10, 2025 | 29.54 | 29.55 | 29.54 | 29.55 | +0.42% | 2,343 |
| Nov 7, 2025 | 29.35 | 29.43 | 29.35 | 29.43 | +0.07% | 277 |
| Nov 6, 2025 | 29.43 | 29.43 | 29.41 | 29.41 | -0.32% | 205 |
| Nov 5, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | +0.13% | 0 |
| Nov 4, 2025 | 29.45 | 29.47 | 29.45 | 29.47 | -0.22% | 145 |
| Nov 3, 2025 | 29.51 | 29.53 | 29.51 | 29.53 | +0.06% | 2,771 |
| Oct 31, 2025 | 29.50 | 29.51 | 29.48 | 29.51 | +0.04% | 4,825 |
| Oct 30, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | -0.18% | 0 |
Daily open, high, low, close and volume for PGIM S&P 500 Buffer 20 ETF - June (PBJN). Showing 249 trading days. Unadjusted prices.