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%
PBL — PGIM Portfolio Ballast ETF
Cboe BZXPGIM Portfolio Ballast ETF
$33.86
+0.27(+0.80%)
- O
- 33.70
- H
- 33.86
- L
- 33.56
- V
- 725.33
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$33.86
Period Return+24.21%
Period High$34.37
Period Low$21.18
Avg Daily Volume5.0K
Total Trading Days365
PBL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.70 | $33.86 | $33.56 | $33.86 | +$0.27 | +0.80% | 725 | $33.72 | $33.56 $33.86 |
| Oct 5, 2026 | $33.50 | $33.59 | $33.45 | $33.59 | +$0.09 | +0.28% | 449 | $33.50 | $33.45 $33.59 |
| Oct 2, 2026 | $33.57 | $33.57 | $33.42 | $33.50 | +$0.12 | +0.36% | 1,957 | $33.52 | $33.42 $33.57 |
| Oct 1, 2026 | $33.43 | $33.44 | $33.38 | $33.38 | +$0.01 | +0.02% | 594 | $33.42 | $33.38 $33.44 |
| Sep 30, 2026 | $33.38 | $33.38 | $33.37 | $33.37 | +$0.00 | +0.00% | 1,094 | $33.38 | $33.37 $33.38 |
| Sep 29, 2026 | $33.46 | $33.46 | $33.36 | $33.37 | $-0.04 | -0.11% | 1,402 | $33.43 | $33.36 $33.46 |
| Sep 28, 2026 | $33.49 | $33.49 | $33.41 | $33.41 | $-0.29 | -0.85% | 163 | $33.48 | $33.41 $33.49 |
| Sep 25, 2026 | $33.69 | $33.70 | $33.48 | $33.70 | +$0.12 | +0.35% | 2,127 | $33.68 | $33.48 $33.70 |
| Sep 24, 2026 | $33.54 | $33.58 | $33.44 | $33.58 | $-0.07 | -0.20% | 683 | $33.53 | $33.44 $33.58 |
| Sep 23, 2026 | $33.89 | $33.89 | $33.65 | $33.65 | $-0.26 | -0.77% | 4,367 | $33.76 | $33.65 $33.89 |
| Sep 22, 2026 | $33.88 | $33.94 | $33.63 | $33.91 | +$0.08 | +0.23% | 16,940 | $33.77 | $33.63 $33.94 |
| Sep 21, 2026 | $33.68 | $33.96 | $33.68 | $33.83 | +$0.36 | +1.09% | 240,097 | $33.86 | $33.68 $33.96 |
| Sep 18, 2026 | $33.24 | $33.47 | $33.24 | $33.47 | +$0.08 | +0.23% | 7,642 | $33.39 | $33.24 $33.47 |
| Sep 17, 2026 | $33.33 | $33.41 | $33.26 | $33.39 | +$0.36 | +1.10% | 5,391 | $33.31 | $33.26 $33.41 |
| Sep 16, 2026 | $33.28 | $33.29 | $33.02 | $33.02 | $-0.10 | -0.31% | 1,746 | $33.20 | $33.02 $33.29 |
| Sep 15, 2026 | $33.32 | $33.32 | $33.13 | $33.13 | $-0.15 | -0.45% | 1,208 | $33.18 | $33.13 $33.32 |
| Sep 14, 2026 | $33.25 | $33.28 | $33.25 | $33.28 | $-0.24 | -0.72% | 977 | $33.26 | $33.25 $33.28 |
| Sep 11, 2026 | $33.54 | $33.56 | $33.52 | $33.52 | +$0.17 | +0.50% | 468 | $33.55 | $33.52 $33.56 |
| Sep 10, 2026 | $33.15 | $33.37 | $32.90 | $33.35 | +$0.15 | +0.44% | 7,134 | $33.31 | $32.90 $33.37 |
| Sep 9, 2026 | $33.49 | $33.49 | $33.21 | $33.21 | $-0.41 | -1.21% | 2,452 | $33.46 | $33.21 $33.49 |
| Sep 8, 2026 | $33.61 | $33.67 | $33.61 | $33.61 | +$0.10 | +0.29% | 7,906 | $33.64 | $33.61 $33.67 |
| Sep 4, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | $-0.18 | -0.54% | 99 | $33.65 | $33.51 $33.51 |
| Sep 3, 2026 | $33.69 | $33.69 | $33.69 | $33.69 | +$0.17 | +0.50% | 18 | $33.60 | $33.69 $33.69 |
| Sep 2, 2026 | $33.53 | $33.53 | $33.53 | $33.53 | +$0.10 | +0.30% | 82 | $33.56 | $33.53 $33.53 |
| Sep 1, 2026 | $33.45 | $33.45 | $33.43 | $33.43 | $-0.30 | -0.89% | 1,093 | $33.46 | $33.43 $33.45 |
| Aug 31, 2026 | $33.78 | $33.78 | $33.56 | $33.73 | $-0.14 | -0.40% | 1,079 | $33.68 | $33.56 $33.78 |
| Aug 28, 2026 | $33.90 | $33.90 | $33.56 | $33.86 | $-0.07 | -0.21% | 14,959 | $33.57 | $33.56 $33.90 |
| Aug 27, 2026 | $33.81 | $33.93 | $33.75 | $33.93 | +$0.18 | +0.52% | 1,367 | $33.87 | $33.75 $33.93 |
| Aug 26, 2026 | $33.74 | $33.76 | $33.37 | $33.76 | $-0.03 | -0.08% | 7,828 | $33.41 | $33.37 $33.76 |
| Aug 25, 2026 | $33.54 | $33.78 | $33.54 | $33.78 | +$0.10 | +0.31% | 707 | $33.68 | $33.54 $33.78 |