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%
PBNV — PGIM S&P 500 Buffer 20 ETF - November
Cboe BZXPGIM S&P 500 Buffer 20 ETF - November
$32.06
+0.09(+0.28%)
- O
- 32.06
- H
- 32.06
- L
- 32.06
- V
- 3.45K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$32.06
Period Return+21.98%
Period High$32.06
Period Low$26.28
Avg Daily Volume4.2K
Total Trading Days365
PBNV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $32.06 | $32.06 | $32.06 | $32.06 | +$0.09 | +0.28% | 3,447 | $32.06 | $32.06 $32.06 |
| Oct 5, 2026 | $31.96 | $32.02 | $31.96 | $31.97 | +$0.04 | +0.14% | 4,394 | $31.99 | $31.96 $32.02 |
| Oct 2, 2026 | $31.94 | $31.94 | $31.93 | $31.93 | +$0.10 | +0.33% | 3,221 | $31.94 | $31.93 $31.94 |
| Oct 1, 2026 | $31.74 | $31.82 | $31.74 | $31.82 | +$0.01 | +0.04% | 2,410 | $31.74 | $31.74 $31.82 |
| Sep 30, 2026 | $31.85 | $31.86 | $31.81 | $31.81 | +$0.00 | +0.01% | 6,684 | $31.85 | $31.81 $31.86 |
| Sep 29, 2026 | $31.81 | $31.81 | $31.81 | $31.81 | $-0.01 | -0.03% | 83 | $31.81 | $31.81 $31.81 |
| Sep 28, 2026 | $31.83 | $31.83 | $31.81 | $31.82 | $-0.08 | -0.24% | 4,249 | $31.83 | $31.81 $31.83 |
| Sep 25, 2026 | $31.87 | $31.89 | $31.87 | $31.89 | +$0.07 | +0.21% | 1,847 | $31.88 | $31.87 $31.89 |
| Sep 24, 2026 | $31.82 | $31.82 | $31.82 | $31.82 | +$0.01 | +0.02% | 1,589 | $31.82 | $31.82 $31.82 |
| Sep 23, 2026 | $31.82 | $31.82 | $31.80 | $31.82 | $-0.07 | -0.23% | 288 | $31.81 | $31.80 $31.82 |
| Sep 22, 2026 | $31.88 | $31.89 | $31.88 | $31.89 | +$0.01 | +0.04% | 3,480 | $31.88 | $31.88 $31.89 |
| Sep 21, 2026 | $31.88 | $31.88 | $31.88 | $31.88 | +$0.15 | +0.47% | 85 | $31.86 | $31.88 $31.88 |
| Sep 18, 2026 | $31.72 | $31.72 | $31.72 | $31.72 | +$0.06 | +0.20% | 9 | $31.70 | $31.72 $31.72 |
| Sep 17, 2026 | $31.70 | $31.71 | $31.66 | $31.66 | +$0.14 | +0.46% | 6,191 | $31.69 | $31.66 $31.71 |
| Sep 16, 2026 | $31.65 | $31.65 | $31.46 | $31.52 | $-0.05 | -0.15% | 1,785 | $31.48 | $31.46 $31.65 |
| Sep 15, 2026 | $31.54 | $31.56 | $31.54 | $31.56 | $-0.06 | -0.20% | 3,249 | $31.55 | $31.54 $31.56 |
| Sep 14, 2026 | $31.64 | $31.64 | $31.63 | $31.63 | +$0.02 | +0.05% | 2,014 | $31.64 | $31.63 $31.64 |
| Sep 11, 2026 | $31.67 | $31.71 | $31.61 | $31.61 | +$0.13 | +0.41% | 13,803 | $31.67 | $31.61 $31.71 |
| Sep 10, 2026 | $31.52 | $31.52 | $31.48 | $31.48 | $-0.14 | -0.44% | 6,896 | $31.51 | $31.48 $31.52 |
| Sep 9, 2026 | $31.62 | $31.63 | $31.62 | $31.62 | $-0.05 | -0.15% | 4,245 | $31.62 | $31.62 $31.63 |
| Sep 8, 2026 | $31.65 | $31.68 | $31.65 | $31.67 | $-0.05 | -0.14% | 965 | $31.68 | $31.65 $31.68 |
| Sep 4, 2026 | $31.71 | $31.71 | $31.71 | $31.71 | $-0.02 | -0.05% | 5,018 | $31.71 | $31.71 $31.71 |
| Sep 3, 2026 | $31.66 | $31.73 | $31.66 | $31.73 | +$0.10 | +0.33% | 896 | $31.72 | $31.66 $31.73 |
| Sep 2, 2026 | $31.61 | $31.63 | $31.61 | $31.63 | +$0.07 | +0.22% | 1,301 | $31.63 | $31.61 $31.63 |
| Sep 1, 2026 | $31.62 | $31.62 | $31.56 | $31.56 | $-0.09 | -0.29% | 4,585 | $31.57 | $31.56 $31.62 |
| Aug 31, 2026 | $31.61 | $31.65 | $31.61 | $31.65 | +$0.02 | +0.05% | 10,392 | $31.61 | $31.61 $31.65 |
| Aug 28, 2026 | $31.65 | $31.68 | $31.63 | $31.63 | $-0.03 | -0.09% | 5,004 | $31.65 | $31.63 $31.68 |
| Aug 27, 2026 | $31.65 | $31.67 | $31.65 | $31.66 | +$0.08 | +0.25% | 3,174 | $31.66 | $31.65 $31.67 |
| Aug 26, 2026 | $31.60 | $31.60 | $31.58 | $31.58 | +$0.01 | +0.02% | 2,435 | $31.60 | $31.58 $31.60 |
| Aug 25, 2026 | $31.56 | $31.57 | $31.56 | $31.57 | +$0.04 | +0.12% | 826 | $31.56 | $31.56 $31.57 |