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%
PBSE — PGIM S&P 500 Buffer 20 ETF - September
Cboe BZXPGIM S&P 500 Buffer 20 ETF - September
$31.63
+0.12(+0.38%)
- O
- 31.60
- H
- 31.65
- L
- 31.60
- V
- 4.39K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$31.63
Period Return+21.53%
Period High$31.65
Period Low$26.03
Avg Daily Volume9.4K
Total Trading Days365
PBSE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $31.60 | $31.65 | $31.60 | $31.63 | +$0.12 | +0.38% | 4,391 | $31.63 | $31.60 $31.65 |
| Oct 5, 2026 | $31.51 | $31.55 | $31.51 | $31.51 | +$0.05 | +0.14% | 9,513 | $31.52 | $31.51 $31.55 |
| Oct 2, 2026 | $31.52 | $31.52 | $31.45 | $31.46 | +$0.09 | +0.29% | 4,260 | $31.48 | $31.45 $31.52 |
| Oct 1, 2026 | $31.30 | $31.38 | $31.30 | $31.38 | $-0.02 | -0.05% | 3,233 | $31.31 | $31.30 $31.38 |
| Sep 30, 2026 | $31.43 | $31.43 | $31.39 | $31.39 | +$0.04 | +0.11% | 4,037 | $31.42 | $31.39 $31.43 |
| Sep 29, 2026 | $31.36 | $31.36 | $31.32 | $31.35 | $-0.01 | -0.04% | 978 | $31.35 | $31.32 $31.36 |
| Sep 28, 2026 | $31.37 | $31.40 | $31.36 | $31.37 | $-0.09 | -0.28% | 3,452 | $31.37 | $31.36 $31.40 |
| Sep 25, 2026 | $31.40 | $31.46 | $31.40 | $31.46 | +$0.06 | +0.19% | 1,784 | $31.43 | $31.40 $31.46 |
| Sep 24, 2026 | $31.32 | $31.41 | $31.30 | $31.40 | +$0.02 | +0.06% | 31,716 | $31.38 | $31.30 $31.41 |
| Sep 23, 2026 | $31.50 | $31.50 | $31.36 | $31.37 | $-0.10 | -0.33% | 18,093 | $31.40 | $31.36 $31.50 |
| Sep 22, 2026 | $31.48 | $31.51 | $31.44 | $31.48 | +$0.01 | +0.03% | 59,736 | $31.48 | $31.44 $31.51 |
| Sep 21, 2026 | $31.46 | $31.47 | $31.46 | $31.47 | +$0.18 | +0.58% | 640 | $31.46 | $31.46 $31.47 |
| Sep 18, 2026 | $31.25 | $31.29 | $31.22 | $31.29 | +$0.07 | +0.22% | 44,244 | $31.25 | $31.22 $31.29 |
| Sep 17, 2026 | $31.32 | $31.32 | $31.22 | $31.22 | +$0.13 | +0.40% | 29,904 | $31.26 | $31.22 $31.32 |
| Sep 16, 2026 | $31.21 | $31.24 | $31.03 | $31.10 | $-0.06 | -0.18% | 8,512 | $31.13 | $31.03 $31.24 |
| Sep 15, 2026 | $31.24 | $31.24 | $31.15 | $31.15 | $-0.08 | -0.26% | 9,211 | $31.20 | $31.15 $31.24 |
| Sep 14, 2026 | $31.18 | $31.28 | $31.18 | $31.23 | +$0.02 | +0.07% | 14,388 | $31.26 | $31.18 $31.28 |
| Sep 11, 2026 | $31.33 | $31.33 | $31.21 | $31.21 | +$0.07 | +0.22% | 17,703 | $31.29 | $31.21 $31.33 |
| Sep 10, 2026 | $31.18 | $31.21 | $31.14 | $31.14 | $-0.12 | -0.37% | 15,042 | $31.17 | $31.14 $31.21 |
| Sep 9, 2026 | $31.28 | $31.30 | $31.24 | $31.26 | $-0.06 | -0.21% | 22,302 | $31.28 | $31.24 $31.30 |
| Sep 8, 2026 | $31.43 | $31.43 | $31.32 | $31.32 | $-0.10 | -0.30% | 18,370 | $31.37 | $31.32 $31.43 |
| Sep 4, 2026 | $31.43 | $31.44 | $31.41 | $31.42 | $-0.04 | -0.11% | 12,893 | $31.42 | $31.41 $31.44 |
| Sep 3, 2026 | $31.38 | $31.48 | $31.36 | $31.45 | +$0.13 | +0.42% | 20,407 | $31.45 | $31.36 $31.48 |
| Sep 2, 2026 | $31.28 | $31.33 | $31.28 | $31.32 | +$0.08 | +0.26% | 36,497 | $31.31 | $31.28 $31.33 |
| Sep 1, 2026 | $31.26 | $31.31 | $31.20 | $31.24 | $-0.10 | -0.32% | 242,954 | $31.26 | $31.20 $31.31 |
| Aug 31, 2026 | $31.34 | $31.35 | $31.32 | $31.34 | +$0.06 | +0.19% | 135,659 | $31.33 | $31.32 $31.35 |
| Aug 28, 2026 | $31.32 | $31.33 | $31.28 | $31.28 | $-0.03 | -0.10% | 10,010 | $31.32 | $31.28 $31.33 |
| Aug 27, 2026 | $31.20 | $31.32 | $31.20 | $31.31 | +$0.02 | +0.05% | 15,781 | $31.32 | $31.20 $31.32 |
| Aug 26, 2026 | $31.22 | $31.30 | $31.22 | $31.30 | +$0.00 | +0.00% | 3,095 | $31.29 | $31.22 $31.30 |
| Aug 25, 2026 | $31.27 | $31.30 | $31.27 | $31.30 | +$0.01 | +0.02% | 2,148 | $31.29 | $31.27 $31.30 |