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%
PBJL — PGIM S&P 500 Buffer 20 ETF - July
Cboe BZXPGIM S&P 500 Buffer 20 ETF - July
$32.16
+0.12(+0.37%)
- O
- 32.15
- H
- 32.17
- L
- 32.14
- V
- 14.21K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$32.16
Period Return+23.24%
Period High$32.17
Period Low$26.09
Avg Daily Volume11.9K
Total Trading Days365
PBJL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $32.15 | $32.17 | $32.14 | $32.16 | +$0.12 | +0.37% | 14,209 | $32.15 | $32.14 $32.17 |
| Oct 5, 2026 | $32.04 | $32.08 | $32.02 | $32.04 | +$0.06 | +0.19% | 7,922 | $32.06 | $32.02 $32.08 |
| Oct 2, 2026 | $32.01 | $32.01 | $31.97 | $31.98 | +$0.09 | +0.28% | 5,407 | $31.99 | $31.97 $32.01 |
| Oct 1, 2026 | $31.88 | $31.91 | $31.81 | $31.89 | +$0.03 | +0.09% | 13,526 | $31.83 | $31.81 $31.91 |
| Sep 30, 2026 | $31.88 | $31.97 | $31.86 | $31.86 | $-0.01 | -0.03% | 4,474 | $31.92 | $31.86 $31.97 |
| Sep 29, 2026 | $31.90 | $31.90 | $31.82 | $31.87 | +$0.00 | +0.00% | 14,056 | $31.88 | $31.82 $31.90 |
| Sep 28, 2026 | $31.93 | $31.93 | $31.87 | $31.87 | $-0.11 | -0.34% | 12,545 | $31.89 | $31.87 $31.93 |
| Sep 25, 2026 | $31.93 | $31.98 | $31.92 | $31.98 | +$0.08 | +0.26% | 3,227 | $31.95 | $31.92 $31.98 |
| Sep 24, 2026 | $31.89 | $31.92 | $31.86 | $31.90 | +$0.00 | +0.01% | 6,120 | $31.89 | $31.86 $31.92 |
| Sep 23, 2026 | $31.96 | $31.96 | $31.89 | $31.90 | $-0.10 | -0.31% | 6,698 | $31.91 | $31.89 $31.96 |
| Sep 22, 2026 | $32.04 | $32.04 | $31.97 | $31.99 | +$0.02 | +0.05% | 6,395 | $32.00 | $31.97 $32.04 |
| Sep 21, 2026 | $31.87 | $31.98 | $31.87 | $31.98 | +$0.19 | +0.60% | 3,157 | $31.93 | $31.87 $31.98 |
| Sep 18, 2026 | $31.74 | $31.78 | $31.72 | $31.78 | +$0.04 | +0.14% | 5,117 | $31.75 | $31.72 $31.78 |
| Sep 17, 2026 | $31.76 | $31.79 | $31.73 | $31.74 | +$0.14 | +0.45% | 23,535 | $31.75 | $31.73 $31.79 |
| Sep 16, 2026 | $31.69 | $31.75 | $31.56 | $31.60 | $-0.07 | -0.22% | 7,089 | $31.68 | $31.56 $31.75 |
| Sep 15, 2026 | $31.68 | $31.69 | $31.65 | $31.67 | $-0.08 | -0.25% | 5,052 | $31.68 | $31.65 $31.69 |
| Sep 14, 2026 | $31.71 | $31.77 | $31.70 | $31.74 | +$0.02 | +0.08% | 19,697 | $31.73 | $31.70 $31.77 |
| Sep 11, 2026 | $31.81 | $31.83 | $31.72 | $31.72 | +$0.07 | +0.22% | 13,454 | $31.79 | $31.72 $31.83 |
| Sep 10, 2026 | $31.65 | $31.71 | $31.65 | $31.65 | $-0.13 | -0.41% | 13,813 | $31.67 | $31.65 $31.71 |
| Sep 9, 2026 | $31.78 | $31.79 | $31.72 | $31.78 | $-0.04 | -0.13% | 12,441 | $31.77 | $31.72 $31.79 |
| Sep 8, 2026 | $31.83 | $31.86 | $31.80 | $31.82 | $-0.07 | -0.22% | 9,407 | $31.84 | $31.80 $31.86 |
| Sep 4, 2026 | $31.89 | $31.94 | $31.89 | $31.89 | $-0.07 | -0.21% | 5,996 | $31.89 | $31.89 $31.94 |
| Sep 3, 2026 | $31.93 | $31.98 | $31.93 | $31.96 | +$0.14 | +0.44% | 34,092 | $31.96 | $31.93 $31.98 |
| Sep 2, 2026 | $31.77 | $31.82 | $31.77 | $31.82 | +$0.11 | +0.36% | 4,297 | $31.80 | $31.77 $31.82 |
| Sep 1, 2026 | $31.70 | $31.72 | $31.69 | $31.71 | $-0.10 | -0.33% | 3,896 | $31.71 | $31.69 $31.72 |
| Aug 31, 2026 | $31.79 | $31.81 | $31.79 | $31.81 | +$0.01 | +0.03% | 11,017 | $31.79 | $31.79 $31.81 |
| Aug 28, 2026 | $31.86 | $31.92 | $31.80 | $31.80 | $-0.08 | -0.25% | 11,244 | $31.87 | $31.80 $31.92 |
| Aug 27, 2026 | $31.87 | $31.90 | $31.86 | $31.88 | +$0.10 | +0.31% | 9,191 | $31.88 | $31.86 $31.90 |
| Aug 26, 2026 | $31.77 | $31.82 | $31.76 | $31.78 | +$0.01 | +0.03% | 11,510 | $31.80 | $31.76 $31.82 |
| Aug 25, 2026 | $31.77 | $31.78 | $31.74 | $31.77 | +$0.02 | +0.06% | 6,449 | $31.77 | $31.74 $31.78 |