PGIM US Large-Cap Buffer 20 ETF - September (PBSE) Historical Stock Data
29.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBSE is down 0.00% a day on average. There have been 16 days where PGIM US Large-Cap Buffer 20 ETF - September closed green and 14 days where PBSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 29.24 | 29.27 | ↑$0.03 (0.12%) | 29.24 | 29.28 | 1.26K |
| 2025-12-15 | 29.29 | 29.28 | ↓$0.01 (-0.03%) | 29.28 | 29.30 | 1.57K |
| 2025-12-12 | 29.33 | 29.30 | ↓$0.03 (-0.11%) | 29.26 | 29.33 | 1.84K |
| 2025-12-11 | 29.37 | 29.37 | ↑$0.00 (0.01%) | 29.36 | 29.37 | 2.29K |
| 2025-12-10 | 29.26 | 29.35 | ↑$0.09 (0.30%) | 29.26 | 29.36 | 1.20K |
| 2025-12-09 | 29.28 | 29.28 | ↑$0.00 (0.00%) | 29.28 | 29.28 | 83 |
| 2025-12-08 | 29.27 | 29.27 | ↓$0.01 (-0.02%) | 29.26 | 29.27 | 417 |
| 2025-12-05 | 29.34 | 29.30 | ↓$0.04 (-0.13%) | 29.30 | 29.34 | 0.93K |
| 2025-12-04 | 29.27 | 29.28 | ↑$0.00 (0.01%) | 29.27 | 29.28 | 872 |
| 2025-12-03 | 29.22 | 29.27 | ↑$0.05 (0.15%) | 29.22 | 29.27 | 224 |
| 2025-12-02 | 29.23 | 29.24 | ↑$0.00 (0.02%) | 29.21 | 29.24 | 582 |
| 2025-12-01 | 29.21 | 29.20 | ↓$0.01 (-0.05%) | 29.20 | 29.22 | 10.37K |
| 2025-11-28 | 29.19 | 29.23 | ↑$0.04 (0.13%) | 29.19 | 29.23 | 106 |
| 2025-11-26 | 29.17 | 29.18 | ↑$0.01 (0.04%) | 29.17 | 29.18 | 790 |
| 2025-11-25 | 29.04 | 29.11 | ↑$0.07 (0.23%) | 29.01 | 29.11 | 1.57K |
| 2025-11-24 | 28.91 | 29.02 | ↑$0.11 (0.38%) | 28.91 | 29.02 | 852 |
| 2025-11-21 | 28.75 | 28.80 | ↑$0.05 (0.17%) | 28.75 | 28.85 | 1.60K |
| 2025-11-20 | 29.03 | 28.72 | ↓$0.31 (-1.07%) | 28.72 | 29.03 | 7.66K |
| 2025-11-19 | 28.91 | 28.87 | ↓$0.04 (-0.13%) | 28.84 | 28.91 | 0.95K |
| 2025-11-18 | 28.75 | 28.84 | ↑$0.09 (0.32%) | 28.75 | 28.91 | 4.38K |
| 2025-11-17 | 28.94 | 28.91 | ↓$0.03 (-0.11%) | 28.91 | 28.94 | 4.29K |
| 2025-11-14 | 28.82 | 28.99 | ↑$0.17 (0.60%) | 28.82 | 29.01 | 461 |
| 2025-11-13 | 29.12 | 28.98 | ↓$0.14 (-0.46%) | 28.97 | 29.12 | 2.56K |
| 2025-11-12 | 29.18 | 29.16 | ↓$0.02 (-0.08%) | 29.16 | 29.18 | 1.02K |
| 2025-11-11 | 29.15 | 29.15 | ↑$0.00 (0.01%) | 29.13 | 29.18 | 4.29K |
| 2025-11-10 | 29.14 | 29.14 | ↓$0.00 (0.00%) | 29.08 | 29.15 | 4.87K |
| 2025-11-07 | 28.94 | 28.99 | ↑$0.05 (0.17%) | 28.94 | 28.99 | 683 |
| 2025-11-06 | 29.03 | 28.97 | ↓$0.06 (-0.20%) | 28.97 | 29.03 | 1.68K |
| 2025-11-05 | 29.10 | 29.08 | ↓$0.02 (-0.08%) | 29.08 | 29.12 | 723 |
| 2025-11-04 | 29.10 | 29.04 | ↓$0.06 (-0.20%) | 29.04 | 29.10 | 3.85K |
Create an account or log in to view more rows.
$PBSE what time we going green?
$PBSE holdddd it tight yall
$PBSE i'm out of slaps for the day
$PBSE gonna come down hard today
$PBSE Here we go!!!
$PBSE LOL
$PBSE upupup!
$PBSE wow
$PBSE Longs will be rewarded handsomely
$PBSE CHUG CHUG CHUG