PGIM Laddered S&P 500 Buffer 20 ETF PBFR
31.29 USD -0.02 (-0.07%)
Regular-session close
31.29 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
31.18 Day range 31.45
28.48 52-week range 31.52
- YTD
- +7.08%
- 1 year
- +8.91%
PBFR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.45 | 31.45 | 31.18 | 31.26 | -0.05 | -0.16% | 40,560 |
| Nov 12, 2026 | 31.31 | 31.44 | 31.30 | 31.31 | -0.08 | -0.25% | 59,600 |
| Nov 11, 2026 | 31.36 | 31.43 | 31.30 | 31.39 | +0.20 | +0.64% | 22,400 |
| Nov 10, 2026 | 31.14 | 31.24 | 31.12 | 31.19 | -0.09 | -0.29% | 37,500 |
| Nov 9, 2026 | 30.84 | 31.31 | 30.56 | 31.28 | +0.33 | +1.07% | 166,400 |
| Nov 6, 2026 | 30.91 | 31.07 | 30.91 | 30.95 | +0.01 | +0.03% | 59,800 |
| Nov 5, 2026 | 31.51 | 31.51 | 30.90 | 30.94 | -0.58 | -1.84% | 80,200 |
| Nov 4, 2026 | 31.31 | 31.53 | 31.31 | 31.52 | +0.24 | +0.77% | 51,500 |
| Nov 3, 2026 | 31.25 | 31.29 | 31.23 | 31.28 | +0.05 | +0.16% | 30,500 |
| Nov 2, 2026 | 31.28 | 31.40 | 31.22 | 31.23 | -0.01 | -0.03% | 115,100 |
| Oct 30, 2026 | 31.39 | 31.40 | 31.18 | 31.24 | -0.28 | -0.89% | 28,700 |
| Oct 29, 2026 | 31.48 | 31.52 | 31.44 | 31.52 | +0.01 | +0.03% | 65,900 |
| Oct 28, 2026 | 31.52 | 31.52 | 31.46 | 31.51 | +0.03 | +0.10% | 23,700 |
| Oct 27, 2026 | 31.49 | 31.49 | 31.38 | 31.48 | +0.05 | +0.16% | 68,600 |
| Oct 26, 2026 | 31.37 | 31.44 | 31.36 | 31.43 | +0.15 | +0.48% | 53,300 |
| Oct 23, 2026 | 31.36 | 31.37 | 31.26 | 31.28 | -0.08 | -0.26% | 93,100 |
| Oct 22, 2026 | 31.41 | 31.42 | 31.30 | 31.36 | -0.13 | -0.41% | 27,900 |
| Oct 21, 2026 | 31.48 | 31.53 | 31.39 | 31.49 | +0.05 | +0.16% | 33,800 |
| Oct 20, 2026 | 31.39 | 31.46 | 31.35 | 31.44 | +0.04 | +0.13% | 69,700 |
| Oct 19, 2026 | 31.57 | 31.57 | 31.33 | 31.40 | +0.05 | +0.16% | 49,800 |
| Oct 16, 2026 | 31.54 | 31.54 | 31.26 | 31.35 | -0.11 | -0.35% | 50,600 |
| Oct 15, 2026 | 31.39 | 31.48 | 31.35 | 31.46 | +0.04 | +0.13% | 28,500 |
| Oct 14, 2026 | 31.54 | 31.54 | 31.37 | 31.42 | -0.10 | -0.32% | 51,600 |
| Oct 13, 2026 | 31.46 | 31.52 | 31.46 | 31.52 | +0.01 | +0.03% | 33,200 |
| Oct 12, 2026 | 31.53 | 31.54 | 31.50 | 31.51 | +0.02 | +0.06% | 31,100 |
| Oct 9, 2026 | 31.54 | 31.54 | 31.47 | 31.49 | +0.03 | +0.10% | 59,100 |
| Oct 8, 2026 | 31.46 | 31.47 | 31.41 | 31.46 | -0.03 | -0.10% | 19,000 |
| Oct 7, 2026 | 31.48 | 31.50 | 31.41 | 31.49 | +0.01 | +0.03% | 44,200 |
| Oct 6, 2026 | 31.50 | 31.55 | 31.48 | 31.48 | +0.10 | +0.32% | 60,000 |
| Oct 5, 2026 | 31.40 | 31.46 | 31.38 | 31.38 | 0.00 | 0.00% | 20,100 |
| Oct 2, 2026 | 31.43 | 31.43 | 31.32 | 31.38 | +0.10 | +0.32% | 54,900 |
| Oct 1, 2026 | 31.33 | 31.33 | 31.16 | 31.28 | +0.03 | +0.10% | 49,200 |
| Sep 30, 2026 | 31.49 | 31.49 | 31.25 | 31.25 | -0.02 | -0.06% | 43,900 |
| Sep 29, 2026 | 31.27 | 31.29 | 31.20 | 31.27 | -0.01 | -0.03% | 66,500 |
| Sep 28, 2026 | 31.31 | 31.31 | 31.21 | 31.28 | -0.04 | -0.13% | 24,200 |
| Sep 25, 2026 | 31.35 | 31.35 | 31.25 | 31.32 | +0.04 | +0.13% | 23,400 |
| Sep 24, 2026 | 31.25 | 31.30 | 31.24 | 31.28 | 0.00 | 0.00% | 12,300 |
| Sep 23, 2026 | 31.39 | 31.39 | 31.25 | 31.28 | -0.05 | -0.16% | 23,900 |
| Sep 22, 2026 | 31.37 | 31.42 | 31.30 | 31.33 | +0.01 | +0.03% | 23,600 |
| Sep 21, 2026 | 31.15 | 31.35 | 31.15 | 31.32 | +0.15 | +0.48% | 23,400 |
| Sep 18, 2026 | 31.16 | 31.19 | 31.12 | 31.17 | -0.01 | -0.03% | 23,900 |
| Sep 17, 2026 | 31.21 | 31.21 | 31.12 | 31.18 | +0.14 | +0.45% | 37,900 |
| Sep 16, 2026 | 31.05 | 31.14 | 30.97 | 31.04 | -0.05 | -0.16% | 42,700 |
| Sep 15, 2026 | 31.17 | 31.17 | 31.06 | 31.09 | -0.06 | -0.19% | 35,900 |
| Sep 14, 2026 | 31.10 | 31.18 | 31.07 | 31.15 | -0.06 | -0.19% | 26,400 |
| Sep 11, 2026 | 31.22 | 31.22 | 31.16 | 31.21 | +0.11 | +0.35% | 22,600 |
| Sep 10, 2026 | 31.12 | 31.12 | 31.03 | 31.10 | -0.06 | -0.19% | 70,200 |
| Sep 9, 2026 | 31.21 | 31.21 | 31.11 | 31.16 | -0.02 | -0.06% | 286,600 |
| Sep 8, 2026 | 31.24 | 31.24 | 31.16 | 31.18 | -0.06 | -0.19% | 55,400 |
| Sep 4, 2026 | 31.29 | 31.29 | 31.21 | 31.24 | -0.02 | -0.06% | 63,500 |
| Sep 3, 2026 | 31.22 | 31.27 | 31.19 | 31.26 | +0.13 | +0.42% | 32,900 |
| Sep 2, 2026 | 31.13 | 31.15 | 31.06 | 31.13 | +0.06 | +0.19% | 68,200 |
| Sep 1, 2026 | 30.96 | 31.47 | 30.96 | 31.07 | -0.10 | -0.32% | 66,600 |
| Aug 31, 2026 | 31.17 | 31.21 | 31.12 | 31.17 | -0.02 | -0.06% | 34,000 |
| Aug 28, 2026 | 31.21 | 31.24 | 31.16 | 31.19 | 0.00 | 0.00% | 37,000 |
| Aug 27, 2026 | 31.21 | 31.21 | 31.15 | 31.19 | +0.06 | +0.19% | 32,000 |
| Aug 26, 2026 | 31.11 | 31.14 | 31.08 | 31.13 | +0.04 | +0.13% | 59,600 |
| Aug 25, 2026 | 31.05 | 31.12 | 31.05 | 31.09 | +0.03 | +0.10% | 33,800 |
| Aug 24, 2026 | 31.09 | 31.10 | 31.05 | 31.06 | -0.05 | -0.16% | 29,100 |
| Aug 21, 2026 | 31.15 | 31.15 | 31.05 | 31.11 | +0.05 | +0.16% | 30,000 |
| Aug 20, 2026 | 31.14 | 31.14 | 31.03 | 31.06 | -0.08 | -0.26% | 54,200 |
| Aug 19, 2026 | 31.10 | 31.15 | 31.10 | 31.14 | +0.04 | +0.13% | 23,800 |
| Aug 18, 2026 | 31.05 | 31.12 | 31.05 | 31.10 | -0.04 | -0.13% | 27,400 |
| Aug 17, 2026 | 31.15 | 32.11 | 31.12 | 31.14 | -0.01 | -0.03% | 18,200 |
| Aug 14, 2026 | 31.25 | 31.25 | 31.12 | 31.15 | 0.00 | 0.00% | 23,200 |
65 days, newest first. Daily bars as drawn on the PBFR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.