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%
PBFB — PGIM S&P 500 Buffer 20 ETF - February
Cboe BZXPGIM S&P 500 Buffer 20 ETF - February
$32.84
+0.09(+0.27%)
- O
- 32.84
- H
- 32.84
- L
- 32.84
- V
- 3.64K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$32.84
Period Return+21.91%
Period High$32.84
Period Low$26.84
Avg Daily Volume4.1K
Total Trading Days365
PBFB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $32.84 | $32.84 | $32.84 | $32.84 | +$0.09 | +0.27% | 3,643 | $32.84 | $32.84 $32.84 |
| Oct 5, 2026 | $32.79 | $32.80 | $32.75 | $32.75 | +$0.03 | +0.08% | 5,556 | $32.79 | $32.75 $32.80 |
| Oct 2, 2026 | $32.73 | $32.75 | $32.69 | $32.73 | +$0.09 | +0.27% | 5,888 | $32.74 | $32.69 $32.75 |
| Oct 1, 2026 | $32.64 | $32.64 | $32.64 | $32.64 | $-0.00 | +0.00% | 514 | $32.64 | $32.64 $32.64 |
| Sep 30, 2026 | $32.71 | $32.71 | $32.64 | $32.64 | $-0.00 | +0.00% | 1,829 | $32.67 | $32.64 $32.71 |
| Sep 29, 2026 | $32.66 | $32.66 | $32.62 | $32.64 | $-0.00 | -0.02% | 522 | $32.64 | $32.62 $32.66 |
| Sep 28, 2026 | $32.65 | $32.65 | $32.65 | $32.65 | $-0.06 | -0.18% | 1,421 | $32.65 | $32.65 $32.65 |
| Sep 25, 2026 | $32.69 | $32.70 | $32.69 | $32.70 | +$0.07 | +0.21% | 1,873 | $32.69 | $32.69 $32.70 |
| Sep 24, 2026 | $32.64 | $32.64 | $32.64 | $32.64 | +$0.00 | +0.00% | 1,372 | $32.64 | $32.64 $32.64 |
| Sep 23, 2026 | $32.63 | $32.63 | $32.63 | $32.63 | $-0.06 | -0.19% | 136 | $32.67 | $32.63 $32.63 |
| Sep 22, 2026 | $32.69 | $32.70 | $32.69 | $32.70 | +$0.01 | +0.04% | 1,222 | $32.70 | $32.69 $32.70 |
| Sep 21, 2026 | $32.71 | $32.71 | $32.69 | $32.69 | +$0.13 | +0.40% | 1,032 | $32.71 | $32.69 $32.71 |
| Sep 18, 2026 | $32.55 | $32.55 | $32.55 | $32.55 | +$0.06 | +0.20% | 4,309 | $32.55 | $32.55 $32.55 |
| Sep 17, 2026 | $32.55 | $32.55 | $32.49 | $32.49 | +$0.10 | +0.29% | 9,074 | $32.53 | $32.49 $32.55 |
| Sep 16, 2026 | $32.49 | $32.49 | $32.36 | $32.40 | $-0.04 | -0.13% | 1,613 | $32.37 | $32.36 $32.49 |
| Sep 15, 2026 | $32.44 | $32.44 | $32.44 | $32.44 | $-0.04 | -0.13% | 1,043 | $32.44 | $32.44 $32.44 |
| Sep 14, 2026 | $32.50 | $32.50 | $32.48 | $32.48 | +$0.02 | +0.06% | 2,523 | $32.50 | $32.48 $32.50 |
| Sep 11, 2026 | $32.53 | $32.53 | $32.46 | $32.46 | +$0.08 | +0.25% | 6,514 | $32.50 | $32.46 $32.53 |
| Sep 10, 2026 | $32.42 | $32.42 | $32.38 | $32.38 | $-0.10 | -0.31% | 7,436 | $32.40 | $32.38 $32.42 |
| Sep 9, 2026 | $32.47 | $32.51 | $32.46 | $32.48 | $-0.04 | -0.13% | 18,507 | $32.48 | $32.46 $32.51 |
| Sep 8, 2026 | $32.52 | $32.52 | $32.52 | $32.52 | $-0.05 | -0.16% | 683 | $32.52 | $32.52 $32.52 |
| Sep 4, 2026 | $32.57 | $32.57 | $32.57 | $32.57 | $-0.02 | -0.06% | 4,881 | $32.57 | $32.57 $32.57 |
| Sep 3, 2026 | $32.59 | $32.59 | $32.59 | $32.59 | +$0.09 | +0.29% | 1,212 | $32.59 | $32.59 $32.59 |
| Sep 2, 2026 | $32.46 | $32.50 | $32.45 | $32.50 | +$0.06 | +0.20% | 1,229 | $32.49 | $32.45 $32.50 |
| Sep 1, 2026 | $32.43 | $32.44 | $32.43 | $32.44 | $-0.08 | -0.24% | 3,135 | $32.44 | $32.43 $32.44 |
| Aug 31, 2026 | $32.51 | $32.51 | $32.50 | $32.51 | +$0.03 | +0.10% | 2,334 | $32.50 | $32.50 $32.51 |
| Aug 28, 2026 | $32.51 | $32.51 | $32.48 | $32.48 | $-0.04 | -0.14% | 4,021 | $32.50 | $32.48 $32.51 |
| Aug 27, 2026 | $32.51 | $32.52 | $32.51 | $32.52 | +$0.07 | +0.21% | 1,613 | $32.51 | $32.51 $32.52 |
| Aug 26, 2026 | $32.47 | $32.47 | $32.46 | $32.46 | +$0.01 | +0.04% | 2,403 | $32.47 | $32.46 $32.47 |
| Aug 25, 2026 | $32.44 | $32.45 | $32.44 | $32.45 | +$0.03 | +0.10% | 881 | $32.44 | $32.44 $32.45 |