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%
PBJA — PGIM S&P 500 Buffer 20 ETF - January
Cboe BZXPGIM S&P 500 Buffer 20 ETF - January
$33.24
+0.08(+0.24%)
- O
- 33.19
- H
- 33.24
- L
- 33.19
- V
- 4.29K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$33.24
Period Return+21.31%
Period High$33.24
Period Low$27.14
Avg Daily Volume8.6K
Total Trading Days365
PBJA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.19 | $33.24 | $33.19 | $33.24 | +$0.08 | +0.24% | 4,290 | $33.22 | $33.19 $33.24 |
| Oct 5, 2026 | $33.10 | $33.19 | $33.10 | $33.16 | +$0.05 | +0.15% | 3,646 | $33.17 | $33.10 $33.19 |
| Oct 2, 2026 | $33.13 | $33.14 | $33.11 | $33.11 | +$0.08 | +0.23% | 4,997 | $33.12 | $33.11 $33.14 |
| Oct 1, 2026 | $33.04 | $33.04 | $33.03 | $33.03 | +$0.00 | +0.01% | 187 | $33.02 | $33.03 $33.04 |
| Sep 30, 2026 | $33.06 | $33.09 | $33.03 | $33.03 | +$0.00 | +0.01% | 1,701 | $33.07 | $33.03 $33.09 |
| Sep 29, 2026 | $33.03 | $33.03 | $33.00 | $33.03 | +$0.02 | +0.05% | 606 | $33.01 | $33.00 $33.03 |
| Sep 28, 2026 | $33.04 | $33.04 | $33.01 | $33.01 | $-0.05 | -0.15% | 1,463 | $33.04 | $33.01 $33.04 |
| Sep 25, 2026 | $33.02 | $33.11 | $33.02 | $33.06 | +$0.06 | +0.18% | 7,207 | $33.08 | $33.02 $33.11 |
| Sep 24, 2026 | $33.03 | $33.04 | $33.00 | $33.00 | $-0.01 | -0.03% | 4,552 | $33.02 | $33.00 $33.04 |
| Sep 23, 2026 | $33.06 | $33.06 | $33.01 | $33.01 | $-0.08 | -0.24% | 2,386 | $33.05 | $33.01 $33.06 |
| Sep 22, 2026 | $33.07 | $33.09 | $33.07 | $33.09 | +$0.03 | +0.09% | 1,148 | $33.08 | $33.07 $33.09 |
| Sep 21, 2026 | $33.08 | $33.08 | $33.06 | $33.06 | +$0.12 | +0.36% | 1,013 | $33.08 | $33.06 $33.08 |
| Sep 18, 2026 | $32.94 | $32.94 | $32.94 | $32.94 | +$0.05 | +0.15% | 18 | $32.91 | $32.94 $32.94 |
| Sep 17, 2026 | $32.92 | $32.92 | $32.89 | $32.89 | +$0.12 | +0.37% | 4,907 | $32.91 | $32.89 $32.92 |
| Sep 16, 2026 | $32.90 | $32.90 | $32.76 | $32.77 | $-0.06 | -0.18% | 2,627 | $32.78 | $32.76 $32.90 |
| Sep 15, 2026 | $32.82 | $32.84 | $32.82 | $32.83 | $-0.05 | -0.15% | 1,131 | $32.83 | $32.82 $32.84 |
| Sep 14, 2026 | $32.85 | $32.89 | $32.83 | $32.88 | +$0.03 | +0.09% | 6,529 | $32.88 | $32.83 $32.89 |
| Sep 11, 2026 | $32.90 | $32.91 | $32.85 | $32.85 | +$0.07 | +0.21% | 7,094 | $32.89 | $32.85 $32.91 |
| Sep 10, 2026 | $32.80 | $32.80 | $32.78 | $32.78 | $-0.10 | -0.29% | 6,268 | $32.79 | $32.78 $32.80 |
| Sep 9, 2026 | $32.88 | $32.88 | $32.88 | $32.88 | $-0.04 | -0.12% | 1,626 | $32.88 | $32.88 $32.88 |
| Sep 8, 2026 | $32.91 | $32.91 | $32.91 | $32.91 | $-0.04 | -0.14% | 19 | $32.94 | $32.91 $32.91 |
| Sep 4, 2026 | $32.95 | $32.96 | $32.95 | $32.96 | $-0.03 | -0.09% | 4,354 | $32.95 | $32.95 $32.96 |
| Sep 3, 2026 | $32.97 | $32.99 | $32.97 | $32.99 | +$0.10 | +0.32% | 1,489 | $32.97 | $32.97 $32.99 |
| Sep 2, 2026 | $32.83 | $32.89 | $32.83 | $32.89 | +$0.06 | +0.17% | 2,058 | $32.86 | $32.83 $32.89 |
| Sep 1, 2026 | $32.82 | $32.83 | $32.82 | $32.83 | $-0.07 | -0.22% | 2,674 | $32.83 | $32.82 $32.83 |
| Aug 31, 2026 | $32.89 | $32.90 | $32.88 | $32.90 | +$0.03 | +0.09% | 2,167 | $32.88 | $32.88 $32.90 |
| Aug 28, 2026 | $32.90 | $32.92 | $32.87 | $32.87 | $-0.06 | -0.18% | 4,988 | $32.89 | $32.87 $32.92 |
| Aug 27, 2026 | $32.91 | $32.93 | $32.90 | $32.93 | +$0.09 | +0.26% | 2,937 | $32.91 | $32.90 $32.93 |
| Aug 26, 2026 | $32.85 | $32.85 | $32.84 | $32.84 | +$0.01 | +0.04% | 2,376 | $32.85 | $32.84 $32.85 |
| Aug 25, 2026 | $32.82 | $32.84 | $32.82 | $32.83 | +$0.03 | +0.10% | 1,128 | $32.82 | $32.82 $32.84 |