PGIM S&P 500 Buffer 20 ETF - August PBAU
32.06 USD -0.04 (-0.12%)
Regular-session close
32.06 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
32.06 Day range 32.06
29.16 52-week range 32.38
- YTD
- +7.01%
- 1 year
- +8.79%
PBAU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | -0.04 | -0.12% | 147 |
| Nov 12, 2026 | 32.14 | 32.14 | 32.10 | 32.10 | -0.05 | -0.16% | 4,258 |
| Nov 11, 2026 | 32.14 | 32.17 | 32.14 | 32.15 | +0.18 | +0.56% | 3,308 |
| Nov 10, 2026 | 31.94 | 31.97 | 31.94 | 31.97 | -0.07 | -0.22% | 1,200 |
| Nov 9, 2026 | 32.00 | 32.07 | 32.00 | 32.04 | +0.35 | +1.10% | 2,400 |
| Nov 6, 2026 | 31.77 | 31.82 | 31.69 | 31.69 | +0.03 | +0.09% | 3,300 |
| Nov 5, 2026 | 31.76 | 31.78 | 31.66 | 31.66 | -0.64 | -1.98% | 6,900 |
| Nov 4, 2026 | 32.33 | 32.33 | 32.30 | 32.30 | +0.25 | +0.78% | 500 |
| Nov 3, 2026 | 32.03 | 32.08 | 32.03 | 32.05 | +0.05 | +0.16% | 15,200 |
| Nov 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | -0.06 | -0.19% | 100 |
| Oct 30, 2026 | 32.09 | 32.12 | 32.01 | 32.06 | -0.25 | -0.77% | 7,900 |
| Oct 29, 2026 | 32.28 | 32.31 | 32.28 | 32.31 | -0.03 | -0.09% | 2,700 |
| Oct 28, 2026 | 32.30 | 32.34 | 32.30 | 32.34 | +0.04 | +0.12% | 2,300 |
| Oct 27, 2026 | 32.29 | 32.30 | 32.29 | 32.30 | +0.09 | +0.28% | 4,900 |
| Oct 26, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | +0.10 | +0.31% | 700 |
| Oct 23, 2026 | 32.12 | 32.12 | 32.11 | 32.11 | -0.06 | -0.19% | 2,300 |
| Oct 22, 2026 | 32.20 | 32.21 | 32.15 | 32.17 | -0.16 | -0.49% | 4,100 |
| Oct 21, 2026 | 32.26 | 32.33 | 32.26 | 32.33 | +0.09 | +0.28% | 4,000 |
| Oct 20, 2026 | 32.21 | 32.25 | 32.21 | 32.24 | +0.03 | +0.09% | 1,900 |
| Oct 19, 2026 | 32.23 | 32.23 | 32.21 | 32.21 | +0.06 | +0.19% | 1,900 |
| Oct 16, 2026 | 32.27 | 32.28 | 32.14 | 32.15 | -0.14 | -0.43% | 6,300 |
| Oct 15, 2026 | 32.31 | 32.31 | 32.29 | 32.29 | +0.05 | +0.16% | 2,800 |
| Oct 14, 2026 | 32.22 | 32.24 | 32.22 | 32.24 | -0.08 | -0.25% | 4,400 |
| Oct 13, 2026 | 32.39 | 32.39 | 32.32 | 32.32 | -0.06 | -0.19% | 3,400 |
| Oct 12, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 0.00 | 0.00% | 100 |
| Oct 9, 2026 | 32.35 | 32.38 | 32.35 | 32.38 | +0.11 | +0.34% | 100 |
| Oct 8, 2026 | 32.29 | 32.29 | 32.27 | 32.27 | -0.08 | -0.25% | 5,700 |
| Oct 7, 2026 | 32.36 | 32.36 | 32.35 | 32.35 | -0.02 | -0.06% | 1,700 |
| Oct 6, 2026 | 32.38 | 32.38 | 32.37 | 32.37 | +0.12 | +0.37% | 3,200 |
| Oct 5, 2026 | 32.25 | 32.31 | 32.25 | 32.25 | +0.04 | +0.12% | 3,500 |
| Oct 2, 2026 | 32.22 | 32.22 | 32.21 | 32.21 | +0.10 | +0.31% | 3,100 |
| Oct 1, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | +0.02 | +0.06% | 100 |
| Sep 30, 2026 | 32.15 | 32.19 | 32.09 | 32.09 | -0.01 | -0.03% | 3,700 |
| Sep 29, 2026 | 32.11 | 32.11 | 32.07 | 32.10 | -0.01 | -0.03% | 53,700 |
| Sep 28, 2026 | 32.13 | 32.13 | 32.11 | 32.11 | -0.10 | -0.31% | 1,800 |
| Sep 25, 2026 | 32.15 | 32.21 | 32.15 | 32.21 | +0.08 | +0.25% | 2,000 |
| Sep 24, 2026 | 32.12 | 32.13 | 32.12 | 32.13 | +0.01 | +0.03% | 2,400 |
| Sep 23, 2026 | 32.13 | 32.13 | 32.11 | 32.12 | -0.10 | -0.31% | 2,200 |
| Sep 22, 2026 | 32.20 | 32.22 | 32.20 | 32.22 | 0.00 | 0.00% | 1,100 |
| Sep 21, 2026 | 32.20 | 32.23 | 32.20 | 32.22 | +0.20 | +0.62% | 2,600 |
| Sep 18, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | +0.04 | +0.13% | 100 |
| Sep 17, 2026 | 32.01 | 32.01 | 31.98 | 31.98 | +0.13 | +0.41% | 4,800 |
| Sep 16, 2026 | 31.99 | 31.99 | 31.80 | 31.85 | -0.07 | -0.22% | 2,000 |
| Sep 15, 2026 | 31.91 | 31.92 | 31.91 | 31.92 | -0.07 | -0.22% | 900 |
| Sep 14, 2026 | 32.03 | 32.03 | 31.99 | 31.99 | +0.03 | +0.09% | 3,500 |
| Sep 11, 2026 | 32.06 | 32.06 | 31.96 | 31.96 | +0.11 | +0.35% | 11,300 |
| Sep 10, 2026 | 31.90 | 31.90 | 31.85 | 31.85 | -0.15 | -0.47% | 6,800 |
| Sep 9, 2026 | 31.98 | 32.01 | 31.98 | 32.00 | -0.05 | -0.16% | 3,500 |
| Sep 8, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | -0.08 | -0.25% | 100 |
| Sep 4, 2026 | 32.15 | 32.15 | 32.13 | 32.13 | -0.04 | -0.12% | 5,400 |
| Sep 3, 2026 | 32.08 | 32.20 | 32.08 | 32.17 | +0.14 | +0.44% | 6,500 |
| Sep 2, 2026 | 31.98 | 32.04 | 31.98 | 32.03 | +0.08 | +0.25% | 15,900 |
| Sep 1, 2026 | 31.93 | 31.96 | 31.93 | 31.95 | -0.10 | -0.31% | 23,100 |
| Aug 31, 2026 | 32.04 | 32.05 | 32.03 | 32.05 | +0.02 | +0.06% | 4,700 |
| Aug 28, 2026 | 32.05 | 32.05 | 32.03 | 32.03 | -0.07 | -0.22% | 5,000 |
| Aug 27, 2026 | 32.11 | 32.12 | 32.07 | 32.10 | +0.09 | +0.28% | 5,400 |
| Aug 26, 2026 | 32.01 | 32.04 | 32.00 | 32.01 | +0.01 | +0.03% | 3,100 |
| Aug 25, 2026 | 32.00 | 32.01 | 31.99 | 32.00 | +0.04 | +0.13% | 2,100 |
| Aug 24, 2026 | 31.94 | 31.99 | 31.94 | 31.96 | +0.01 | +0.03% | 12,100 |
| Aug 21, 2026 | 31.99 | 32.03 | 31.95 | 31.95 | +0.02 | +0.06% | 2,900 |
| Aug 20, 2026 | 32.00 | 32.00 | 31.93 | 31.93 | -0.09 | -0.28% | 8,500 |
| Aug 19, 2026 | 32.05 | 32.08 | 32.02 | 32.02 | 0.00 | 0.00% | 2,800 |
| Aug 18, 2026 | 32.02 | 32.03 | 31.99 | 32.02 | -0.04 | -0.12% | 12,300 |
| Aug 17, 2026 | 32.11 | 32.11 | 32.06 | 32.06 | -0.04 | -0.12% | 1,100 |
| Aug 14, 2026 | 32.11 | 32.12 | 32.10 | 32.10 | -0.01 | -0.03% | 4,500 |
65 days, newest first. Daily bars as drawn on the PBAU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.