PBL Historical Prices

PGIM Portfolio Ballast ETF · daily open, high, low, close & volume

View chart

Trading days

249

Period high

34.37

Period low

29.56

Period change

+6.39%

Date	Open	High	Low	Close	Change	Volume
Oct 29, 2026	33.61	33.67	33.49	33.65	+0.32%	7,082
Oct 28, 2026	33.58	33.58	33.44	33.54	-0.01%	555
Oct 27, 2026	33.47	33.59	33.47	33.55	+0.14%	3,735
Oct 26, 2026	33.43	33.59	33.43	33.50	+0.12%	4,126
Oct 23, 2026	33.46	33.46	33.46	33.46	-0.15%	1,509
Oct 22, 2026	33.55	33.58	33.45	33.51	-0.46%	13,378
Oct 21, 2026	33.70	33.70	33.67	33.67	+0.39%	1,058
Oct 20, 2026	33.51	33.53	33.50	33.53	+0.11%	6,083
Oct 19, 2026	33.55	33.55	33.33	33.50	+0.35%	5,171
Oct 16, 2026	33.64	33.64	33.38	33.38	-0.82%	3,004
Oct 15, 2026	33.58	33.66	33.58	33.66	+0.21%	4,773
Oct 14, 2026	33.68	33.69	33.59	33.59	-0.55%	485
Oct 13, 2026	33.84	33.84	33.77	33.77	-0.08%	220
Oct 12, 2026	33.80	33.80	33.80	33.80	+0.05%	92
Oct 9, 2026	33.78	33.78	33.78	33.78	+0.25%	82
Oct 8, 2026	33.70	33.70	33.70	33.70	-0.23%	148
Oct 7, 2026	33.71	33.78	33.59	33.78	+0.00%	1,554
Oct 6, 2026	33.70	33.86	33.56	33.78	+0.55%	727
Oct 5, 2026	33.50	33.59	33.45	33.59	+0.28%	449
Oct 2, 2026	33.57	33.57	33.42	33.50	+0.36%	1,957
Oct 1, 2026	33.42	33.44	33.38	33.38	+0.02%	594
Sep 30, 2026	33.38	33.38	33.37	33.37	+0.00%	1,094
Sep 29, 2026	33.46	33.46	33.36	33.37	-0.11%	1,402
Sep 28, 2026	33.48	33.48	33.41	33.41	-0.85%	163
Sep 25, 2026	33.69	33.70	33.48	33.70	+0.35%	2,127
Sep 24, 2026	33.54	33.58	33.44	33.58	-0.20%	683
Sep 23, 2026	33.89	33.89	33.65	33.65	-0.77%	4,367
Sep 22, 2026	33.88	33.94	33.63	33.91	+0.23%	16,940
Sep 21, 2026	33.68	33.96	33.68	33.83	+1.09%	240,097
Sep 18, 2026	33.24	33.47	33.24	33.47	+0.23%	7,642
Sep 17, 2026	33.33	33.41	33.26	33.39	+1.10%	5,391
Sep 16, 2026	33.28	33.29	33.02	33.02	-0.31%	1,746
Sep 15, 2026	33.32	33.32	33.13	33.13	-0.45%	1,208
Sep 14, 2026	33.25	33.28	33.25	33.28	-0.72%	977
Sep 11, 2026	33.54	33.55	33.52	33.52	+0.95%	468
Sep 9, 2026	33.49	33.49	33.21	33.21	-1.21%	2,452
Sep 8, 2026	33.61	33.67	33.61	33.61	+0.29%	7,906
Sep 4, 2026	33.51	33.51	33.51	33.51	-0.54%	99
Sep 3, 2026	33.69	33.69	33.69	33.69	+0.50%	18
Sep 2, 2026	33.53	33.53	33.53	33.53	-0.59%	82
Aug 31, 2026	33.78	33.78	33.56	33.73	-0.40%	1,079
Aug 28, 2026	33.90	33.90	33.56	33.86	-0.21%	14,959
Aug 27, 2026	33.81	33.93	33.75	33.93	+0.52%	1,367
Aug 26, 2026	33.74	33.76	33.37	33.76	-0.08%	7,828
Aug 25, 2026	33.54	33.78	33.54	33.78	+0.31%	707
Aug 24, 2026	33.60	33.76	33.60	33.68	-0.24%	1,629
Aug 21, 2026	33.60	33.82	33.49	33.76	+0.34%	3,187
Aug 20, 2026	33.72	33.77	33.65	33.65	-0.87%	622
Aug 19, 2026	33.94	33.94	33.94	33.94	+0.38%	125
Aug 18, 2026	33.86	33.86	33.81	33.81	-0.53%	473
Aug 17, 2026	34.09	34.09	33.93	33.99	-0.47%	1,238
Aug 14, 2026	34.09	34.15	34.05	34.15	-0.36%	2,052
Aug 13, 2026	34.16	34.37	34.16	34.28	+0.87%	4,253
Aug 12, 2026	33.98	33.98	33.98	33.98	+0.16%	13
Aug 11, 2026	33.53	34.07	33.53	33.93	-0.29%	1,931
Aug 10, 2026	34.10	34.10	34.03	34.03	+0.02%	14,031
Aug 7, 2026	34.04	34.04	33.90	34.02	+0.22%	2,353
Aug 6, 2026	34.03	34.03	33.95	33.95	+0.26%	803
Aug 5, 2026	33.86	33.86	33.86	33.86	+0.09%	156
Aug 4, 2026	33.41	33.83	33.41	33.83	+0.92%	663
Aug 3, 2026	33.40	33.62	33.40	33.52	+1.27%	3,292
Jul 31, 2026	33.03	33.13	33.03	33.10	+0.29%	633
Jul 30, 2026	33.00	33.00	33.00	33.00	+1.23%	181
Jul 29, 2026	32.60	32.60	32.60	32.60	-1.30%	154
Jul 28, 2026	32.97	33.05	32.97	33.03	+0.23%	1,581
Jul 27, 2026	32.96	32.96	32.96	32.96	+0.07%	117
Jul 24, 2026	32.89	32.93	32.89	32.93	+0.05%	132
Jul 23, 2026	32.92	32.92	32.92	32.92	-1.05%	4
Jul 22, 2026	33.27	33.27	33.27	33.27	+0.09%	109
Jul 21, 2026	33.24	33.24	33.24	33.24	+0.69%	12
Jul 20, 2026	33.05	33.05	33.01	33.01	-0.30%	683
Jul 17, 2026	33.04	33.11	33.01	33.11	-0.65%	347
Jul 16, 2026	33.33	33.33	33.33	33.33	-0.47%	5
Jul 15, 2026	33.45	33.49	33.45	33.49	+0.37%	159
Jul 14, 2026	33.36	33.36	33.36	33.36	+0.21%	169
Jul 13, 2026	33.27	33.36	33.25	33.29	-0.61%	1,868
Jul 10, 2026	33.26	33.49	33.26	33.49	+0.61%	369
Jul 9, 2026	33.29	33.29	33.29	33.29	+0.46%	132
Jul 8, 2026	33.03	33.14	33.03	33.14	-0.25%	2,098
Jul 7, 2026	33.22	33.22	33.22	33.22	-0.46%	122
Jul 6, 2026	33.39	33.39	33.38	33.38	+0.70%	3,122
Jul 2, 2026	33.31	33.31	33.03	33.14	+0.04%	1,639
Jul 1, 2026	32.92	33.13	32.92	33.13	-0.06%	2,424
Jun 30, 2026	32.81	33.15	32.81	33.15	+0.21%	1,797
Jun 29, 2026	33.09	33.15	33.02	33.08	+1.38%	3,802
Jun 26, 2026	32.96	32.96	32.63	32.63	-0.54%	7,565
Jun 25, 2026	32.87	32.87	32.81	32.81	-0.12%	1,328
Jun 24, 2026	33.03	33.03	32.82	32.85	+0.26%	3,998
Jun 23, 2026	32.62	32.86	32.62	32.76	-1.04%	7,363
Jun 22, 2026	33.27	33.42	33.10	33.11	-0.17%	32,569
Jun 18, 2026	33.12	33.19	33.06	33.16	+0.43%	15,888
Jun 17, 2026	33.38	33.38	33.02	33.02	-0.63%	11,685
Jun 16, 2026	33.23	33.35	33.18	33.23	-0.18%	16,890
Jun 15, 2026	32.84	33.54	32.84	33.29	+1.43%	14,262
Jun 12, 2026	32.80	32.86	32.80	32.82	-0.05%	611
Jun 11, 2026	32.60	32.84	32.60	32.84	+1.71%	8,370
Jun 10, 2026	32.51	32.59	32.29	32.29	-0.88%	9,341
Jun 9, 2026	32.87	32.87	32.07	32.57	-0.85%	14,949
Jun 8, 2026	33.03	33.06	32.85	32.85	+0.08%	1,475
Jun 5, 2026	33.03	33.03	32.83	32.83	-1.74%	3,744
Jun 4, 2026	33.27	33.41	33.27	33.41	+0.25%	490
Jun 3, 2026	33.40	33.40	33.32	33.33	-0.21%	501
Jun 2, 2026	33.36	33.47	33.36	33.40	+0.10%	15,386
Jun 1, 2026	33.30	33.42	33.23	33.36	-0.01%	5,819
May 29, 2026	33.35	33.38	33.35	33.37	+0.26%	7,514
May 28, 2026	33.24	33.31	33.24	33.28	+0.52%	676
May 27, 2026	33.00	33.11	33.00	33.11	+0.13%	634
May 26, 2026	33.06	33.10	33.01	33.06	+0.59%	957
May 22, 2026	32.86	32.98	32.86	32.87	+0.36%	1,236
May 21, 2026	32.60	32.79	32.59	32.75	-0.02%	4,698
May 20, 2026	32.52	32.75	32.50	32.75	+1.03%	897
May 19, 2026	32.50	32.51	32.42	32.42	-0.66%	1,361
May 18, 2026	33.00	33.00	32.52	32.64	-0.66%	7,055
May 15, 2026	32.92	33.00	32.82	32.85	-0.98%	2,503
May 14, 2026	33.02	33.18	33.02	33.18	+0.57%	1,596
May 13, 2026	32.80	32.99	32.77	32.99	+0.39%	1,075
May 12, 2026	32.75	32.87	32.71	32.87	+0.04%	1,382
May 11, 2026	32.78	32.88	32.77	32.85	+0.30%	6,227
May 8, 2026	32.79	32.79	32.72	32.75	+1.13%	458
May 7, 2026	32.57	32.60	32.39	32.39	-0.31%	8,738
May 6, 2026	32.40	32.51	32.30	32.49	+0.69%	2,223
May 5, 2026	32.35	32.35	32.19	32.27	+0.76%	2,305
May 4, 2026	32.10	32.10	31.94	32.02	-0.30%	3,220
May 1, 2026	32.13	32.13	32.08	32.12	+0.19%	1,319
Apr 30, 2026	31.87	32.07	31.87	32.06	+0.67%	4,087
Apr 29, 2026	31.90	31.94	31.82	31.84	-0.03%	18,831
Apr 28, 2026	31.69	31.92	31.69	31.85	-0.38%	8,109
Apr 27, 2026	31.84	31.97	31.82	31.97	+0.04%	1,157
Apr 24, 2026	31.74	31.96	31.73	31.96	+0.69%	9,075
Apr 23, 2026	31.80	31.80	31.74	31.74	-0.48%	316
Apr 22, 2026	31.89	31.89	31.89	31.89	+0.67%	312
Apr 21, 2026	31.95	31.95	31.68	31.68	-0.35%	949
Apr 20, 2026	31.77	31.79	31.77	31.79	-0.23%	409
Apr 17, 2026	31.86	31.86	31.86	31.86	+0.98%	94
Apr 16, 2026	31.46	31.59	31.46	31.55	+0.11%	1,203
Apr 15, 2026	31.36	31.52	31.36	31.52	+0.58%	336
Apr 14, 2026	31.29	31.34	31.19	31.34	+0.99%	1,058
Apr 13, 2026	30.80	31.03	30.79	31.03	+0.51%	3,773
Apr 10, 2026	30.92	30.92	30.87	30.87	-0.05%	1,945
Apr 9, 2026	30.89	30.91	30.89	30.89	+0.43%	2,286
Apr 8, 2026	30.85	30.85	30.76	30.76	+1.60%	536
Apr 7, 2026	30.20	30.27	30.20	30.27	+0.04%	533
Apr 6, 2026	30.23	30.26	30.18	30.26	+0.24%	1,178
Apr 2, 2026	30.10	30.19	30.10	30.19	+0.24%	335
Apr 1, 2026	30.11	30.13	30.10	30.12	+0.46%	1,297
Mar 31, 2026	29.78	29.98	29.70	29.98	+1.41%	5,657
Mar 30, 2026	29.56	29.56	29.56	29.56	-0.13%	601
Mar 27, 2026	29.71	29.76	29.60	29.60	-0.87%	3,948
Mar 26, 2026	30.05	30.06	29.86	29.86	-1.25%	7,410
Mar 25, 2026	30.25	30.29	30.23	30.24	+0.64%	684
Mar 24, 2026	29.95	30.14	29.95	30.05	-0.58%	4,836
Mar 23, 2026	30.25	30.30	30.22	30.22	+0.77%	3,094
Mar 20, 2026	30.23	30.23	29.93	29.99	-1.12%	2,847
Mar 19, 2026	30.26	30.33	30.25	30.33	-0.05%	821
Mar 18, 2026	30.42	30.45	30.34	30.34	-0.56%	6,815
Mar 17, 2026	30.61	30.61	30.51	30.51	+0.15%	342
Mar 16, 2026	30.46	30.47	30.46	30.47	+0.54%	459
Mar 13, 2026	30.53	30.58	30.30	30.30	-0.41%	643
Mar 12, 2026	30.56	30.56	30.43	30.43	-0.75%	604
Mar 11, 2026	30.74	30.74	30.66	30.66	-0.16%	324
Mar 10, 2026	30.62	30.87	30.62	30.71	-0.33%	3,443
Mar 9, 2026	30.36	30.81	30.36	30.81	+0.60%	641
Mar 6, 2026	30.53	30.63	30.53	30.63	-0.68%	2,420
Mar 5, 2026	30.95	30.95	30.72	30.84	-0.52%	1,250
Mar 4, 2026	31.00	31.00	31.00	31.00	+0.54%	520
Mar 3, 2026	30.63	30.83	30.61	30.83	-0.75%	1,267
Mar 2, 2026	31.02	31.10	31.02	31.07	+0.21%	1,357
Feb 27, 2026	31.03	31.05	31.00	31.00	-0.34%	2,638
Feb 26, 2026	31.05	31.11	31.05	31.11	-0.42%	393
Feb 25, 2026	31.18	31.27	31.18	31.24	+0.51%	3,810
Feb 24, 2026	31.10	31.10	30.95	31.08	+0.65%	2,648
Feb 23, 2026	30.90	30.90	30.88	30.88	-0.73%	728
Feb 20, 2026	30.99	31.11	30.99	31.11	+0.46%	3,768
Feb 19, 2026	30.91	30.98	30.91	30.96	-0.20%	773
Feb 18, 2026	31.04	31.04	31.03	31.03	+0.28%	242
Feb 17, 2026	30.93	30.94	30.93	30.94	-0.01%	799
Feb 13, 2026	30.94	30.94	30.94	30.94	+0.13%	46
Feb 12, 2026	31.15	31.15	30.90	30.90	-0.89%	4,485
Feb 11, 2026	31.25	31.25	31.18	31.18	-0.15%	238
Feb 10, 2026	31.23	31.33	31.22	31.22	-0.29%	3,047
Feb 9, 2026	31.26	31.32	31.14	31.32	+0.39%	6,398
Feb 6, 2026	30.95	31.19	30.95	31.19	+1.69%	597
Feb 5, 2026	30.90	30.90	30.66	30.68	-0.96%	1,336
Feb 4, 2026	30.93	30.97	30.93	30.97	-0.41%	1,255
Feb 3, 2026	31.27	31.27	31.00	31.10	-0.60%	10,393
Feb 2, 2026	31.24	31.33	31.21	31.29	+0.35%	2,626
Jan 30, 2026	31.22	31.23	31.10	31.18	-0.27%	12,718
Jan 29, 2026	31.33	31.33	31.01	31.26	-0.39%	4,390
Jan 28, 2026	31.41	31.43	31.32	31.39	+0.11%	7,786
Jan 27, 2026	31.43	31.43	31.34	31.35	+0.24%	16,232
Jan 26, 2026	31.26	31.32	31.25	31.28	+0.48%	5,659
Jan 23, 2026	31.16	31.16	31.13	31.13	-0.04%	931
Jan 22, 2026	31.14	31.22	31.07	31.14	+0.44%	13,461
Jan 21, 2026	30.89	31.06	30.79	31.00	+0.98%	3,488
Jan 20, 2026	30.83	30.83	30.70	30.70	-1.74%	34,339
Jan 16, 2026	31.26	31.29	31.25	31.25	-0.02%	1,405
Jan 15, 2026	31.25	31.36	31.25	31.25	+0.42%	2,952
Jan 14, 2026	31.13	31.13	31.02	31.12	-0.26%	2,242
Jan 13, 2026	31.20	31.20	31.20	31.20	-0.29%	227
Jan 12, 2026	31.18	31.30	31.17	31.30	+0.09%	2,221
Jan 9, 2026	31.16	31.27	31.16	31.27	+0.67%	667
Jan 8, 2026	31.03	31.06	30.99	31.06	-0.18%	1,871
Jan 7, 2026	31.16	31.16	31.11	31.11	+0.00%	777
Jan 6, 2026	30.91	31.11	30.91	31.11	+0.18%	2,277
Jan 5, 2026	31.12	31.12	31.05	31.06	+0.56%	3,110
Jan 2, 2026	31.05	31.05	30.89	30.89	-0.04%	2,373
Dec 31, 2025	30.99	31.03	30.90	30.90	-0.69%	658
Dec 30, 2025	31.11	31.11	31.11	31.11	-2.14%	115
Dec 29, 2025	31.71	31.80	31.71	31.80	-0.21%	1,390
Dec 26, 2025	31.87	31.90	31.86	31.86	-0.10%	2,558
Dec 24, 2025	31.68	31.89	31.66	31.89	+0.26%	11,877
Dec 23, 2025	31.71	31.81	31.67	31.81	+0.48%	26,409
Dec 22, 2025	31.61	31.66	31.59	31.66	+0.45%	2,419
Dec 19, 2025	31.54	31.54	31.52	31.52	+0.54%	355
Dec 18, 2025	31.37	31.46	31.32	31.35	+0.65%	10,974
Dec 17, 2025	31.47	31.47	31.15	31.15	-1.07%	1,355
Dec 16, 2025	31.46	31.50	31.39	31.48	-0.16%	4,504
Dec 15, 2025	31.55	31.57	31.54	31.54	-0.17%	996
Dec 12, 2025	31.76	31.76	31.57	31.59	-0.68%	1,004
Dec 11, 2025	31.51	31.84	31.51	31.81	+0.82%	3,925
Dec 10, 2025	31.36	31.55	31.34	31.55	+0.55%	860
Dec 9, 2025	31.46	31.52	31.37	31.37	-0.75%	2,108
Dec 8, 2025	31.41	31.61	31.41	31.61	+0.48%	1,484
Dec 5, 2025	31.52	31.52	31.46	31.46	+0.16%	274
Dec 4, 2025	31.41	31.41	31.41	31.41	+0.11%	149
Dec 3, 2025	31.25	31.40	31.25	31.37	+0.05%	3,126
Dec 2, 2025	31.41	31.41	31.34	31.36	+0.21%	1,169
Dec 1, 2025	31.56	31.64	31.20	31.29	-0.92%	31,523
Nov 28, 2025	31.56	31.60	31.56	31.58	+0.60%	865
Nov 26, 2025	31.23	31.40	31.23	31.39	+0.48%	3,021
Nov 25, 2025	31.09	31.25	31.04	31.25	+0.51%	4,214
Nov 24, 2025	31.06	31.09	31.06	31.09	+0.79%	319
Nov 21, 2025	30.69	30.84	30.69	30.84	+0.79%	501
Nov 20, 2025	31.29	31.29	30.60	30.60	-0.97%	432
Nov 19, 2025	31.08	31.08	30.90	30.90	+0.22%	11,676
Nov 18, 2025	31.01	31.01	30.81	30.83	-0.53%	15,812
Nov 17, 2025	31.31	31.31	31.00	31.00	-0.85%	703
Nov 14, 2025	31.21	31.30	31.17	31.27	-0.14%	589
Nov 13, 2025	31.45	31.45	31.27	31.31	-1.08%	1,260
Nov 12, 2025	31.71	31.71	31.64	31.65	+0.15%	2,524
Nov 11, 2025	31.55	31.69	31.50	31.61	+0.04%	6,918
Nov 10, 2025	31.55	31.59	31.52	31.59	+1.16%	839
Nov 7, 2025	31.06	31.23	30.98	31.23	+0.04%	5,503
Nov 6, 2025	31.34	31.34	31.22	31.22	-0.67%	791
Nov 5, 2025	31.43	31.43	31.43	31.43	+0.32%	138
Nov 4, 2025	31.50	31.50	31.33	31.33	-1.28%	4,204
Nov 3, 2025	31.80	31.80	31.69	31.73	+0.43%	9,803
Oct 31, 2025	31.76	31.76	31.60	31.60	-0.09%	11,626
Oct 30, 2025	31.70	31.73	31.63	31.63	-0.58%	777

Daily open, high, low, close and volume for PGIM Portfolio Ballast ETF (PBL). Showing 249 trading days. Unadjusted prices.