Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

PGIM S&P 500 Buffer 20 ETF - January (PBJA)

27.57
+0.04
+(0.14%)
At close: April 30 at 12:14:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202527.4327.5727.4327.5727.573,400
Apr 29, 202527.4828.0527.4827.5327.5315,200
Apr 28, 202527.5327.7427.4427.4927.498,900
Apr 25, 202527.5127.5127.4927.5027.503,100
Apr 24, 202527.1427.4127.1427.4027.402,500
Apr 23, 202527.2727.2927.0927.1627.16281,500
Apr 22, 202526.9026.9026.9026.9026.90-
Apr 21, 202526.5426.5926.5126.5926.596,100
Apr 17, 202526.9226.9226.9026.9026.90200
Apr 16, 202526.7826.8526.7826.8526.85200
Apr 15, 202527.1727.1727.1727.1727.17-
Apr 14, 202527.2127.2627.1627.1627.163,600
Apr 11, 202526.6827.0726.6727.0727.071,700
Apr 10, 202526.9227.0026.4626.7626.7637,200
Apr 9, 202526.1327.2626.1227.2627.2638,400
Apr 8, 202526.7726.8226.1026.1026.106,000
Apr 7, 202526.1426.3626.1426.3226.321,700
Apr 4, 202526.6526.7326.3826.3826.38700
Apr 3, 202527.2527.2827.1627.1627.166,400
Apr 2, 202527.6327.8127.6327.8127.811,000
Apr 1, 202527.6927.6927.6727.6827.68600
Mar 31, 202527.4227.7027.4227.6527.6516,700
Mar 28, 202527.6627.6627.5327.5627.561,500
Mar 27, 202527.8627.8727.8227.8227.822,900
Mar 26, 202527.9527.9527.8627.8727.878,600
Mar 25, 202528.0028.0227.9928.0028.002,200
Mar 24, 202528.0128.0227.9627.9827.9833,900
Mar 21, 202527.7427.7727.7427.7727.77900
Mar 20, 202527.8327.8327.7627.7627.76100
Mar 19, 202527.7527.8427.7427.8127.812,200
Mar 18, 202527.6327.6327.6327.6327.63100
Mar 17, 202527.7127.8327.7027.7827.782,000
Mar 14, 202527.6127.6827.6127.6827.68700
Mar 13, 202527.5427.5427.4327.4327.43900
Mar 12, 202527.6127.6227.5827.5827.583,700
Mar 11, 202527.6027.6027.4427.4927.4923,400
Mar 10, 202527.6927.6927.5227.6027.602,200
Mar 7, 202527.8527.9427.8527.9327.9329,100
Mar 6, 202527.9827.9827.8527.8527.85200
Mar 5, 202527.9428.1127.9328.0828.087,200
Mar 4, 202527.8727.9627.8727.9527.954,700
Mar 3, 202528.2728.2728.0928.0928.092,700
Feb 28, 202528.1028.2528.0728.2528.255,700
Feb 27, 202528.2728.3028.0828.0828.082,200
Feb 26, 202528.3228.3228.2528.2528.25300
Feb 25, 202528.1928.2328.1828.2328.23700
Feb 24, 202528.3528.3928.3328.3328.331,300
Feb 21, 202528.3928.3928.3328.3328.33100
Feb 20, 202528.5128.5128.5128.5128.51-
Feb 19, 202528.5228.5728.5028.5228.522,100
Feb 18, 202528.4828.5228.4828.5128.5116,000
Feb 14, 202528.5328.5328.4828.4828.4831,100
Feb 13, 202528.4528.4828.4528.4828.481,300
Feb 12, 202528.3328.3528.3328.3528.352,500
Feb 11, 202528.3828.4028.3728.3728.377,800
Feb 10, 202528.4328.4628.4028.4428.441,300
Feb 7, 202528.3828.4028.3528.3628.36225,800
Feb 6, 202528.4228.4628.4228.4628.46300
Feb 5, 202528.3328.4128.3328.4128.4110,600
Feb 4, 202528.3328.3828.3328.3628.36600
Feb 3, 202528.1928.3528.1928.3328.3311,500
Jan 31, 202528.3528.3528.3528.3528.35-
Jan 30, 202528.3828.4628.3828.4128.419,800
Jan 29, 202528.4228.4228.3528.3928.398,700
Jan 28, 202528.3528.4228.3528.4228.422,100
Jan 27, 202528.3028.4028.2628.4028.4020,500
Jan 24, 202528.4328.5028.4328.4328.4312,400
Jan 23, 202528.3828.4628.3828.4628.467,500
Jan 22, 202528.4028.4428.3928.4228.424,800
Jan 21, 202528.3028.3628.2628.3628.3656,500
Jan 17, 202528.2928.3228.2428.2828.287,000
Jan 16, 202528.1828.2028.1428.1528.1518,900
Jan 15, 202528.1628.1628.0928.1628.1612,700
Jan 14, 202527.9327.9527.8727.9227.9214,400
Jan 13, 202527.8227.9527.7927.9527.9535,600
Jan 10, 202528.0028.0027.8627.8827.8840,600
Jan 8, 202528.0528.0827.9928.0828.084,300
Jan 7, 202528.1628.1828.0528.0528.0511,000
Jan 6, 202528.2128.2928.1528.1928.1912,200
Jan 3, 202528.0728.1428.0028.1128.115,900
Jan 2, 202528.6628.6627.9028.0128.01173,500
Dec 31, 202427.9728.0227.9727.9927.9933,100
Dec 30, 202427.9627.9627.9227.9227.92188,500
Dec 27, 202427.9528.2127.9227.9227.925,000
Dec 26, 202427.9527.9527.9227.9227.921,600
Dec 24, 202427.9527.9527.9527.9527.95-
Dec 23, 202427.9427.9627.9227.9327.9332,800
Dec 20, 202427.9228.0527.9127.9127.91393,400
Dec 19, 202427.9228.0827.8827.8827.88345,200
Dec 18, 202427.9227.9427.8927.8927.892,500
Dec 17, 202427.9127.9127.9127.9127.91-
Dec 16, 202427.9227.9227.9227.9227.92-
Dec 13, 202427.9027.9027.9027.9027.90-
Dec 12, 202427.8927.8927.8927.8927.89100
Dec 11, 202427.9227.9227.8927.8927.89700
Dec 10, 202427.8927.8927.8927.8927.89-
Dec 9, 202427.8927.8927.8927.8927.89-
Dec 6, 202427.8627.8627.8627.8627.86-
Dec 5, 202427.8627.9027.8627.8627.86300
Dec 4, 202427.8927.8927.8627.8627.863,100
Dec 3, 202427.8728.0027.8727.9027.905,100
Dec 2, 202427.8327.8327.8327.8327.83-
Nov 29, 202427.8327.8327.8327.8327.83-
Nov 27, 202427.8427.8427.8127.8127.81300
Nov 26, 202427.8127.8327.8127.8327.832,300
Nov 25, 202427.8327.8327.8027.8027.80100
Nov 22, 202427.7727.7727.7727.7727.77-
Nov 21, 202427.7727.7727.7727.7727.77-
Nov 20, 202427.7627.7627.7627.7627.76-
Nov 19, 202427.7627.7627.7627.7627.76-
Nov 18, 202427.7527.7527.7527.7527.75-
Nov 15, 202427.7627.7627.7627.7627.76-
Nov 14, 202427.8027.8027.8027.8027.80-
Nov 13, 202427.7727.7727.7727.7727.77-
Nov 12, 202427.7727.7727.7727.7727.77-
Nov 11, 202427.7727.7727.7727.7727.77-
Nov 8, 202427.7727.7727.7727.7727.77-
Nov 7, 202427.7527.7527.7527.7527.75-
Nov 6, 202427.7227.7227.7227.7227.72-
Nov 5, 202427.6327.6327.6327.6327.63-
Nov 4, 202427.5627.5627.5627.5627.56-
Nov 1, 202427.5627.5627.5627.5627.56-
Oct 31, 202427.5427.5427.5427.5427.54-
Oct 30, 202427.5927.5927.5927.5927.59-
Oct 29, 202427.5927.5927.5927.5927.59-
Oct 28, 202427.5927.5927.5727.5727.571,200
Oct 25, 202427.5327.5327.5327.5327.53-
Oct 24, 202427.5327.5327.5327.5327.53-
Oct 23, 202427.5227.5227.5227.5227.52100
Oct 22, 202427.5627.5627.5627.5627.56-
Oct 21, 202427.5527.5527.5527.5527.55-
Oct 18, 202427.5527.5527.5527.5527.55-
Oct 17, 202427.5227.5227.5227.5227.52-
Oct 16, 202427.5027.5027.5027.5027.50-
Oct 15, 202427.4827.4827.4827.4827.48-
Oct 14, 202427.5027.5027.5027.5027.50-
Oct 11, 202427.4727.4727.4727.4727.47-
Oct 10, 202427.4327.4327.4327.4327.43-
Oct 9, 202427.4327.4327.4327.4327.43-
Oct 8, 202427.4027.4027.4027.4027.40-
Oct 7, 202427.3427.3427.3427.3427.34-
Oct 4, 202427.4127.4127.4127.4127.41-
Oct 3, 202427.3227.3227.3227.3227.32-
Oct 2, 202427.3427.3427.3427.3427.34-
Oct 1, 202427.3427.3427.3427.3427.34-
Sep 30, 202427.3827.3827.3827.3827.38-
Sep 27, 202427.3527.3527.3527.3527.35-
Sep 26, 202427.3727.3727.3727.3727.37-
Sep 25, 202427.3527.3527.3527.3527.35-
Sep 24, 202427.3627.3627.3627.3627.36-
Sep 23, 202427.3427.3427.3427.3427.34-
Sep 20, 202427.3327.3327.3327.3327.33-
Sep 19, 202427.3227.3227.3227.3227.32-
Sep 18, 202427.2327.2327.2327.2327.23-
Sep 17, 202427.2327.2327.2327.2327.23-
Sep 16, 202427.2327.2327.2327.2327.23-
Sep 13, 202427.2227.2227.2227.2227.22-
Sep 12, 202427.1727.1727.1727.1727.17-
Sep 11, 202427.1227.1227.1227.1227.12-
Sep 10, 202427.0527.0527.0527.0527.05-
Sep 9, 202427.0027.0027.0027.0027.00-
Sep 6, 202426.9026.9026.9026.9026.90-
Sep 5, 202427.0227.0227.0227.0227.02-
Sep 4, 202426.9827.0326.9827.0327.03200
Sep 3, 202427.0327.0327.0327.0327.03-
Aug 30, 202427.2027.2027.2027.2027.20-
Aug 29, 202427.1327.1327.1327.1327.13-
Aug 28, 202427.1227.1227.1227.1227.12-
Aug 27, 202427.1527.1527.1527.1527.15-
Aug 26, 202427.1327.1327.1327.1327.13100
Aug 23, 202427.1427.1427.1427.1427.14-
Aug 22, 202427.0527.0527.0527.0527.05-
Aug 21, 202427.1027.1027.1027.1027.10100
Aug 20, 202427.0827.0827.0827.0827.08-
Aug 19, 202427.1027.1027.1027.1027.10-
Aug 16, 202427.0527.0527.0527.0527.05-
Aug 15, 202427.0227.0227.0227.0227.02-
Aug 14, 202426.9326.9326.9326.9326.93-
Aug 13, 202426.8726.8726.8726.8726.87-
Aug 12, 202426.7226.7226.7226.7226.72-
Aug 9, 202426.7126.7126.7126.7126.71-
Aug 8, 202426.6126.6126.6126.6126.61-
Aug 7, 202426.4026.4026.4026.4026.40-
Aug 6, 202426.4926.4926.4926.4926.49-
Aug 5, 202426.2626.2626.2626.2626.26-
Aug 2, 202426.6426.6426.6426.6426.64-
Aug 1, 202426.8026.8026.8026.8026.80-
Jul 31, 202426.9026.9026.9026.9026.90-
Jul 30, 202426.8026.8026.8026.8026.80-
Jul 29, 202426.8326.8326.8326.8326.83-
Jul 26, 202426.8026.8026.8026.8026.80-
Jul 25, 202426.7226.7226.7226.7226.72-
Jul 24, 202426.7426.7426.7426.7426.74-
Jul 23, 202426.9026.9026.9026.9026.90-
Jul 22, 202426.9126.9126.9126.9126.91-
Jul 19, 202426.8326.8326.8326.8326.83-
Jul 18, 202426.8626.8626.8626.8626.86-
Jul 17, 202426.9126.9126.9126.9126.91-
Jul 16, 202426.9726.9726.9726.9726.97-
Jul 15, 202426.9426.9426.9426.9426.94-
Jul 12, 202426.9426.9426.9426.9426.94-
Jul 11, 202426.9026.9026.9026.9026.90100
Jul 10, 202426.9226.9226.9226.9226.92-
Jul 9, 202426.8826.8826.8826.8826.88200
Jul 8, 202426.8926.8926.8726.8726.87100
Jul 5, 202426.8626.8626.8626.8626.86-
Jul 3, 202426.8526.8526.8326.8326.83200
Jul 2, 202426.8026.8026.8026.8026.80-
Jul 1, 202426.7626.7626.7626.7626.76-
Jun 28, 202426.7226.7226.7226.7226.72-
Jun 27, 202426.7226.7226.7226.7226.72-
Jun 26, 202426.7126.7126.7126.7126.71-
Jun 25, 202426.6926.6926.6926.6926.69-
Jun 24, 202426.6626.6626.6626.6626.66-
Jun 21, 202426.6726.6726.6726.6726.67100
Jun 20, 202426.7126.7126.6626.6626.66100
Jun 18, 202426.7426.7426.7426.7426.74200
Jun 17, 202426.6726.6726.6726.6726.67-
Jun 14, 202426.6326.6326.6326.6326.63-
Jun 13, 202426.6326.6326.6326.6326.63-
Jun 12, 202426.6426.6426.6426.6426.64-
Jun 11, 202426.5426.5426.5426.5426.5421,900
Jun 10, 202426.5226.5226.5226.5226.52-
Jun 7, 202426.5026.5026.5026.5026.50-
Jun 6, 202426.5026.5026.5026.5026.50-
Jun 5, 202426.4926.4926.4926.4926.49-
Jun 4, 202426.4126.4126.4126.4126.41-
Jun 3, 202426.3926.3926.3926.3926.39-
May 31, 202426.3826.3826.3826.3826.38-
May 30, 202426.3026.3026.3026.3026.30-
May 29, 202426.3326.3326.3326.3326.33-
May 28, 202426.3926.3926.3926.3926.39-
May 24, 202426.3926.3926.3926.3926.39-
May 23, 202426.3126.3126.3126.3126.31-
May 22, 202426.3626.3626.3626.3626.36-
May 21, 202426.3926.3926.3926.3926.39-
May 20, 202426.3526.3526.3526.3526.35-
May 17, 202426.3426.3426.3426.3426.34-
May 16, 202426.3226.3226.3226.3226.32-
May 15, 202426.3326.3326.3326.3326.33-
May 14, 202426.2326.2326.2326.2326.23-
May 13, 202426.1726.1726.1726.1726.17-
May 10, 202426.1726.1726.1726.1726.17-
May 9, 202426.0926.1426.0926.1426.14200
May 8, 202426.0926.0926.0926.0926.09-
May 7, 202426.0926.0926.0926.0926.09-
May 6, 202426.0626.0626.0626.0626.06-
May 3, 202425.9725.9725.9725.9725.97-
May 2, 202425.8225.8225.8225.8225.82-
May 1, 202425.8025.8025.7525.7525.75200

Related Tickers