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%
PBFR — PGIM Laddered S&P 500 Buffer 20 ETF
Cboe BZXPGIM Laddered S&P 500 Buffer 20 ETF
$31.50
+0.12(+0.38%)
- O
- 31.50
- H
- 31.55
- L
- 31.48
- V
- 60.03K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$31.50
Period Return+21.72%
Period High$33.45
Period Low$25.87
Avg Daily Volume29.3K
Total Trading Days365
PBFR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $31.50 | $31.55 | $31.48 | $31.50 | +$0.12 | +0.38% | 60,033 | $31.50 | $31.48 $31.55 |
| Oct 5, 2026 | $31.40 | $31.46 | $31.38 | $31.38 | +$0.00 | +0.00% | 20,080 | $31.42 | $31.38 $31.46 |
| Oct 2, 2026 | $31.43 | $31.43 | $31.32 | $31.38 | +$0.10 | +0.32% | 54,873 | $31.37 | $31.32 $31.43 |
| Oct 1, 2026 | $31.33 | $31.33 | $31.16 | $31.28 | +$0.03 | +0.08% | 49,220 | $31.25 | $31.16 $31.33 |
| Sep 30, 2026 | $31.49 | $31.49 | $31.26 | $31.26 | $-0.02 | -0.05% | 43,855 | $31.37 | $31.26 $31.49 |
| Sep 29, 2026 | $31.27 | $31.29 | $31.20 | $31.27 | $-0.01 | -0.03% | 66,513 | $31.23 | $31.20 $31.29 |
| Sep 28, 2026 | $31.31 | $31.31 | $31.21 | $31.28 | $-0.04 | -0.14% | 24,220 | $31.29 | $31.21 $31.31 |
| Sep 25, 2026 | $31.35 | $31.35 | $31.25 | $31.32 | +$0.04 | +0.14% | 23,408 | $31.30 | $31.25 $31.35 |
| Sep 24, 2026 | $31.26 | $31.30 | $31.24 | $31.28 | +$0.00 | +0.00% | 12,260 | $31.27 | $31.24 $31.30 |
| Sep 23, 2026 | $31.39 | $31.39 | $31.25 | $31.28 | $-0.05 | -0.16% | 23,888 | $31.29 | $31.25 $31.39 |
| Sep 22, 2026 | $31.37 | $31.42 | $31.30 | $31.33 | +$0.01 | +0.02% | 23,601 | $31.34 | $31.30 $31.42 |
| Sep 21, 2026 | $31.15 | $31.35 | $31.15 | $31.32 | +$0.15 | +0.48% | 23,366 | $31.29 | $31.15 $31.35 |
| Sep 18, 2026 | $31.16 | $31.19 | $31.12 | $31.18 | $-0.01 | -0.02% | 23,855 | $31.16 | $31.12 $31.19 |
| Sep 17, 2026 | $31.21 | $31.21 | $31.12 | $31.18 | +$0.14 | +0.45% | 37,882 | $31.17 | $31.12 $31.21 |
| Sep 16, 2026 | $31.05 | $31.14 | $30.97 | $31.04 | $-0.05 | -0.16% | 42,740 | $31.09 | $30.97 $31.14 |
| Sep 15, 2026 | $31.17 | $31.17 | $31.06 | $31.09 | $-0.06 | -0.19% | 35,863 | $31.10 | $31.06 $31.17 |
| Sep 14, 2026 | $31.10 | $31.18 | $31.07 | $31.15 | $-0.06 | -0.19% | 26,358 | $31.14 | $31.07 $31.18 |
| Sep 11, 2026 | $31.22 | $31.22 | $31.16 | $31.21 | +$0.11 | +0.35% | 22,637 | $31.19 | $31.16 $31.22 |
| Sep 10, 2026 | $31.12 | $31.12 | $31.03 | $31.10 | $-0.06 | -0.19% | 70,228 | $31.07 | $31.03 $31.12 |
| Sep 9, 2026 | $31.21 | $31.21 | $31.11 | $31.16 | $-0.02 | -0.06% | 286,599 | $31.12 | $31.11 $31.21 |
| Sep 8, 2026 | $31.24 | $31.24 | $31.16 | $31.18 | $-0.06 | -0.19% | 55,360 | $31.20 | $31.16 $31.24 |
| Sep 4, 2026 | $31.29 | $31.29 | $31.21 | $31.24 | $-0.02 | -0.06% | 63,683 | $31.25 | $31.21 $31.29 |
| Sep 3, 2026 | $31.22 | $31.27 | $31.19 | $31.26 | +$0.13 | +0.42% | 32,850 | $31.24 | $31.19 $31.27 |
| Sep 2, 2026 | $31.13 | $31.15 | $31.06 | $31.13 | +$0.06 | +0.19% | 68,235 | $31.12 | $31.06 $31.15 |
| Sep 1, 2026 | $30.96 | $31.47 | $30.96 | $31.07 | $-0.10 | -0.32% | 66,637 | $31.23 | $30.96 $31.47 |
| Aug 31, 2026 | $31.17 | $31.21 | $31.12 | $31.17 | $-0.02 | -0.06% | 34,050 | $31.16 | $31.12 $31.21 |
| Aug 28, 2026 | $31.21 | $31.24 | $31.16 | $31.19 | +$0.00 | +0.00% | 37,010 | $31.20 | $31.16 $31.24 |
| Aug 27, 2026 | $31.21 | $31.21 | $31.15 | $31.19 | +$0.06 | +0.19% | 31,979 | $31.18 | $31.15 $31.21 |
| Aug 26, 2026 | $31.11 | $31.14 | $31.08 | $31.13 | +$0.04 | +0.11% | 59,623 | $31.12 | $31.08 $31.14 |
| Aug 25, 2026 | $31.05 | $31.12 | $31.05 | $31.09 | +$0.03 | +0.10% | 33,782 | $31.10 | $31.05 $31.12 |