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%
PBJN — PGIM S&P 500 Buffer 20 ETF - June
Cboe BZXPGIM S&P 500 Buffer 20 ETF - June
$31.70
+0.13(+0.41%)
- O
- 31.67
- H
- 31.70
- L
- 31.67
- V
- 3.43K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$31.70
Period Return+21.15%
Period High$31.70
Period Low$26.17
Avg Daily Volume6.3K
Total Trading Days365
PBJN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $31.67 | $31.70 | $31.67 | $31.70 | +$0.13 | +0.41% | 3,432 | $31.69 | $31.67 $31.70 |
| Oct 5, 2026 | $31.61 | $31.62 | $31.57 | $31.57 | +$0.07 | +0.22% | 2,233 | $31.60 | $31.57 $31.62 |
| Oct 2, 2026 | $31.57 | $31.57 | $31.50 | $31.50 | +$0.11 | +0.34% | 4,228 | $31.51 | $31.50 $31.57 |
| Oct 1, 2026 | $31.32 | $31.42 | $31.31 | $31.40 | +$0.02 | +0.05% | 2,974 | $31.32 | $31.31 $31.42 |
| Sep 30, 2026 | $31.48 | $31.48 | $31.38 | $31.38 | $-0.02 | -0.05% | 10,458 | $31.46 | $31.38 $31.48 |
| Sep 29, 2026 | $31.39 | $31.39 | $31.39 | $31.39 | $-0.01 | -0.03% | 62 | $31.39 | $31.39 $31.39 |
| Sep 28, 2026 | $31.40 | $31.41 | $31.40 | $31.40 | $-0.12 | -0.37% | 2,393 | $31.41 | $31.40 $31.41 |
| Sep 25, 2026 | $31.49 | $31.52 | $31.49 | $31.52 | +$0.08 | +0.27% | 1,327 | $31.49 | $31.49 $31.52 |
| Sep 24, 2026 | $31.43 | $31.43 | $31.43 | $31.43 | +$0.00 | +0.00% | 2,631 | $31.43 | $31.43 $31.43 |
| Sep 23, 2026 | $31.43 | $31.43 | $31.43 | $31.43 | $-0.11 | -0.33% | 29 | $31.47 | $31.43 $31.43 |
| Sep 22, 2026 | $31.53 | $31.55 | $31.52 | $31.54 | $-0.00 | +0.00% | 1,670 | $31.54 | $31.52 $31.55 |
| Sep 21, 2026 | $31.54 | $31.54 | $31.54 | $31.54 | +$0.23 | +0.72% | 460 | $31.53 | $31.54 $31.54 |
| Sep 18, 2026 | $31.28 | $31.31 | $31.28 | $31.31 | +$0.04 | +0.14% | 1,057 | $31.28 | $31.28 $31.31 |
| Sep 17, 2026 | $31.30 | $31.30 | $31.27 | $31.27 | +$0.13 | +0.42% | 4,085 | $31.28 | $31.27 $31.30 |
| Sep 16, 2026 | $31.26 | $31.26 | $31.08 | $31.14 | $-0.05 | -0.15% | 4,837 | $31.15 | $31.08 $31.26 |
| Sep 15, 2026 | $31.19 | $31.21 | $31.19 | $31.19 | $-0.08 | -0.25% | 2,221 | $31.20 | $31.19 $31.21 |
| Sep 14, 2026 | $31.28 | $31.28 | $31.27 | $31.27 | +$0.01 | +0.02% | 3,274 | $31.28 | $31.27 $31.28 |
| Sep 11, 2026 | $31.33 | $31.33 | $31.26 | $31.26 | +$0.10 | +0.32% | 5,882 | $31.30 | $31.26 $31.33 |
| Sep 10, 2026 | $31.18 | $31.18 | $31.16 | $31.16 | $-0.14 | -0.45% | 7,639 | $31.18 | $31.16 $31.18 |
| Sep 9, 2026 | $31.29 | $31.31 | $31.26 | $31.30 | $-0.08 | -0.25% | 4,422 | $31.29 | $31.26 $31.31 |
| Sep 8, 2026 | $31.39 | $31.39 | $31.36 | $31.38 | $-0.05 | -0.17% | 971 | $31.37 | $31.36 $31.39 |
| Sep 4, 2026 | $31.44 | $31.44 | $31.42 | $31.43 | $-0.06 | -0.18% | 5,085 | $31.42 | $31.42 $31.44 |
| Sep 3, 2026 | $31.49 | $31.49 | $31.49 | $31.49 | +$0.16 | +0.52% | 112 | $31.48 | $31.49 $31.49 |
| Sep 2, 2026 | $31.33 | $31.33 | $31.32 | $31.33 | +$0.09 | +0.29% | 570 | $31.33 | $31.32 $31.33 |
| Sep 1, 2026 | $31.23 | $31.24 | $31.23 | $31.24 | $-0.11 | -0.35% | 4,392 | $31.24 | $31.23 $31.24 |
| Aug 31, 2026 | $31.34 | $31.35 | $31.33 | $31.35 | +$0.01 | +0.02% | 4,948 | $31.34 | $31.33 $31.35 |
| Aug 28, 2026 | $31.37 | $31.37 | $31.34 | $31.34 | $-0.07 | -0.22% | 4,646 | $31.37 | $31.34 $31.37 |
| Aug 27, 2026 | $31.42 | $31.42 | $31.40 | $31.41 | +$0.09 | +0.28% | 1,757 | $31.41 | $31.40 $31.42 |
| Aug 26, 2026 | $31.34 | $31.34 | $31.32 | $31.32 | +$0.01 | +0.02% | 2,427 | $31.34 | $31.32 $31.34 |
| Aug 25, 2026 | $31.31 | $31.32 | $31.31 | $31.32 | +$0.05 | +0.14% | 809 | $31.31 | $31.31 $31.32 |