MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PBAU — PGIM S&P 500 Buffer 20 ETF - August
Cboe BZXPGIM S&P 500 Buffer 20 ETF - August
$32.38
+0.13(+0.40%)
- O
- 32.38
- H
- 32.38
- L
- 32.38
- V
- 3.23K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$32.38
Period Return+23.49%
Period High$32.38
Period Low$26.12
Avg Daily Volume5.0K
Total Trading Days365
PBAU — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $32.38 | $32.38 | $32.38 | $32.38 | +$0.13 | +0.40% | 3,232 | $32.38 | $32.38 $32.38 |
| Oct 5, 2026 | $32.25 | $32.31 | $32.25 | $32.25 | +$0.04 | +0.14% | 3,529 | $32.29 | $32.25 $32.31 |
| Oct 2, 2026 | $32.22 | $32.22 | $32.21 | $32.21 | +$0.09 | +0.29% | 3,092 | $32.22 | $32.21 $32.22 |
| Oct 1, 2026 | $32.11 | $32.11 | $32.11 | $32.11 | +$0.02 | +0.06% | 30 | $32.11 | $32.11 $32.11 |
| Sep 30, 2026 | $32.15 | $32.19 | $32.09 | $32.09 | $-0.01 | -0.02% | 3,677 | $32.16 | $32.09 $32.19 |
| Sep 29, 2026 | $32.11 | $32.11 | $32.07 | $32.10 | $-0.01 | -0.04% | 53,733 | $32.09 | $32.07 $32.11 |
| Sep 28, 2026 | $32.13 | $32.13 | $32.11 | $32.11 | $-0.10 | -0.31% | 1,757 | $32.13 | $32.11 $32.13 |
| Sep 25, 2026 | $32.15 | $32.21 | $32.15 | $32.21 | +$0.09 | +0.28% | 2,020 | $32.18 | $32.15 $32.21 |
| Sep 24, 2026 | $32.12 | $32.13 | $32.12 | $32.13 | +$0.01 | +0.02% | 2,384 | $32.12 | $32.12 $32.13 |
| Sep 23, 2026 | $32.13 | $32.13 | $32.11 | $32.12 | $-0.10 | -0.30% | 2,227 | $32.12 | $32.11 $32.13 |
| Sep 22, 2026 | $32.20 | $32.22 | $32.20 | $32.22 | $-0.00 | -0.01% | 1,134 | $32.21 | $32.20 $32.22 |
| Sep 21, 2026 | $32.20 | $32.23 | $32.20 | $32.22 | +$0.20 | +0.62% | 2,550 | $32.21 | $32.20 $32.23 |
| Sep 18, 2026 | $32.02 | $32.02 | $32.02 | $32.02 | +$0.04 | +0.13% | 11 | $32.00 | $32.02 $32.02 |
| Sep 17, 2026 | $32.01 | $32.01 | $31.98 | $31.98 | +$0.12 | +0.39% | 4,790 | $32.00 | $31.98 $32.01 |
| Sep 16, 2026 | $31.99 | $31.99 | $31.80 | $31.86 | $-0.07 | -0.21% | 1,961 | $31.83 | $31.80 $31.99 |
| Sep 15, 2026 | $31.91 | $31.92 | $31.91 | $31.92 | $-0.07 | -0.22% | 942 | $31.91 | $31.91 $31.92 |
| Sep 14, 2026 | $32.03 | $32.03 | $31.99 | $31.99 | +$0.03 | +0.09% | 3,461 | $32.01 | $31.99 $32.03 |
| Sep 11, 2026 | $32.06 | $32.06 | $31.96 | $31.96 | +$0.11 | +0.35% | 11,318 | $32.03 | $31.96 $32.06 |
| Sep 10, 2026 | $31.90 | $31.90 | $31.85 | $31.85 | $-0.15 | -0.45% | 6,819 | $31.89 | $31.85 $31.90 |
| Sep 9, 2026 | $31.98 | $32.01 | $31.98 | $32.00 | $-0.06 | -0.18% | 3,547 | $32.00 | $31.98 $32.01 |
| Sep 8, 2026 | $32.05 | $32.05 | $32.05 | $32.05 | $-0.08 | -0.24% | 62 | $32.09 | $32.05 $32.05 |
| Sep 4, 2026 | $32.16 | $32.16 | $32.13 | $32.13 | $-0.04 | -0.14% | 5,374 | $32.13 | $32.13 $32.16 |
| Sep 3, 2026 | $32.08 | $32.20 | $32.08 | $32.18 | +$0.14 | +0.44% | 6,459 | $32.20 | $32.08 $32.20 |
| Sep 2, 2026 | $31.98 | $32.04 | $31.98 | $32.03 | +$0.09 | +0.27% | 15,941 | $32.02 | $31.98 $32.04 |
| Sep 1, 2026 | $31.93 | $31.96 | $31.93 | $31.95 | $-0.10 | -0.31% | 23,083 | $31.94 | $31.93 $31.96 |
| Aug 31, 2026 | $32.04 | $32.05 | $32.03 | $32.05 | +$0.02 | +0.05% | 4,694 | $32.03 | $32.03 $32.05 |
| Aug 28, 2026 | $32.05 | $32.05 | $32.03 | $32.03 | $-0.07 | -0.20% | 4,973 | $32.05 | $32.03 $32.05 |
| Aug 27, 2026 | $32.11 | $32.12 | $32.07 | $32.10 | +$0.08 | +0.25% | 5,367 | $32.09 | $32.07 $32.12 |
| Aug 26, 2026 | $32.01 | $32.04 | $32.00 | $32.01 | +$0.01 | +0.04% | 3,080 | $32.03 | $32.00 $32.04 |
| Aug 25, 2026 | $32.00 | $32.01 | $31.99 | $32.00 | +$0.04 | +0.13% | 2,138 | $32.00 | $31.99 $32.01 |