PGIM S&P 500 Buffer 20 ETF - August

PBAU
🏛️ usa →
29.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.34 29.34 29.34 29.34 0.0M
2025-09-25 29.25 29.26 29.22 29.26 0.0M
2025-09-24 29.29 29.29 29.29 29.29 0.0M
2025-09-23 29.35 29.35 29.31 29.31 0.0M
2025-09-22 29.38 29.38 29.38 29.38 0.0M
2025-09-19 29.35 29.35 29.35 29.35 0.0M
2025-09-18 29.36 29.36 29.34 29.34 0.0M
2025-09-17 29.31 29.31 29.26 29.26 0.0M
2025-09-16 29.30 29.30 29.28 29.28 0.0M
2025-09-15 29.28 29.28 29.28 29.28 0.0M
2025-09-12 29.24 29.27 29.22 29.24 0.0M
2025-09-11 29.24 29.24 29.24 29.24 0.0M
2025-09-10 29.18 29.18 29.15 29.15 0.0M
2025-09-09 29.08 29.12 29.08 29.12 0.0M
2025-09-08 29.08 29.11 29.06 29.09 0.0M
2025-09-05 29.08 29.08 29.05 29.05 0.0M
2025-09-04 28.98 29.06 28.98 29.06 0.0M
2025-09-03 28.94 28.95 28.92 28.95 0.0M
2025-09-02 28.82 28.90 28.82 28.90 0.0M
2025-08-29 28.99 28.99 28.97 28.97 0.0M
2025-08-28 29.02 29.06 29.00 29.04 0.0M
2025-08-27 28.98 29.00 28.96 29.00 0.0M
2025-08-26 28.94 28.97 28.94 28.97 0.0M
2025-08-25 28.96 28.96 28.93 28.93 0.0M
2025-08-22 28.96 28.99 28.96 28.96 0.0M
2025-08-21 28.75 28.75 28.75 28.75 0.0M
2025-08-20 28.71 28.80 28.71 28.80 0.0M
2025-08-19 28.82 28.85 28.82 28.83 0.0M
2025-08-18 28.91 28.93 28.87 28.93 0.0M
2025-08-15 28.92 29.17 28.87 28.88 0.0M
2025-08-14 28.92 28.95 28.92 28.95 0.0M
2025-08-13 28.91 29.19 28.89 28.92 0.0M
2025-08-12 28.86 28.88 28.80 28.88 0.0M
2025-08-11 28.77 29.02 28.71 28.71 0.0M
2025-08-08 28.73 28.79 28.72 28.75 0.0M
2025-08-07 28.78 28.78 28.65 28.67 0.0M
2025-08-06 28.71 28.80 28.69 28.69 0.0M
2025-08-05 28.63 28.68 28.61 28.61 0.0M
2025-08-04 28.62 28.76 28.62 28.71 0.0M
2025-08-01 28.46 28.73 28.41 28.52 0.3M
2025-07-31 28.66 28.72 28.63 28.68 0.0M
2025-07-30 28.64 28.65 28.62 28.62 0.0M
2025-07-29 28.60 28.61 28.60 28.60 0.0M
2025-07-28 28.61 28.61 28.61 28.61 0.0M
2025-07-25 28.61 28.61 28.60 28.60 0.0M
2025-07-24 28.58 28.58 28.58 28.58 0.0M
2025-07-23 28.56 28.56 28.56 28.56 0.0M
2025-07-22 28.53 28.56 28.53 28.56 0.0M
2025-07-21 28.52 28.52 28.52 28.52 0.0M
2025-07-18 28.44 28.47 28.44 28.47 0.0M
2025-07-17 28.45 28.45 28.45 28.45 0.0M
2025-07-16 28.39 28.39 28.39 28.39 0.0M
2025-07-15 28.41 28.41 28.36 28.36 0.0M
2025-07-14 28.38 28.38 28.38 28.38 0.0M
2025-07-11 28.36 28.36 28.36 28.36 0.0M
2025-07-10 28.35 28.37 28.35 28.37 0.0M
2025-07-09 28.34 28.34 28.34 28.34 0.0M
2025-07-08 28.29 28.29 28.27 28.27 0.0M
2025-07-07 28.23 28.23 28.23 28.23 0.0M
2025-07-03 28.30 28.30 28.30 28.30 0.0M
2025-07-02 28.22 28.24 28.20 28.24 0.0M
2025-07-01 28.18 28.19 28.16 28.16 0.0M
2025-06-30 28.17 28.17 28.17 28.17 0.0M
2025-06-27 28.08 28.08 28.08 28.08 0.0M
2025-06-26 28.00 28.04 27.99 28.04 0.0M
2025-06-25 28.04 28.04 27.91 27.93 0.0M
2025-06-24 27.93 27.93 27.93 27.93 0.0M
2025-06-23 27.53 27.75 27.53 27.75 0.0M
2025-06-20 27.58 27.61 27.57 27.57 0.0M
2025-06-18 27.68 27.68 27.62 27.62 0.0M
2025-06-17 27.62 27.62 27.62 27.62 0.0M
2025-06-16 27.78 27.78 27.78 27.78 0.0M
2025-06-13 27.58 27.58 27.58 27.58 0.0M
2025-06-12 27.76 27.76 27.76 27.76 0.0M
2025-06-11 27.79 27.79 27.71 27.71 0.0M
2025-06-10 27.74 27.74 27.74 27.74 0.0M
2025-06-09 27.66 27.66 27.66 27.66 0.0M
2025-06-06 27.64 27.64 27.64 27.64 0.0M
2025-06-05 27.58 27.58 27.39 27.46 0.0M
2025-06-04 27.54 27.54 27.54 27.54 0.0M
2025-06-03 27.39 27.55 27.39 27.55 0.0M
2025-06-02 27.44 27.44 27.44 27.44 0.0M
2025-05-30 27.39 27.39 27.39 27.39 0.0M
2025-05-29 27.35 27.35 27.35 27.35 0.0M
2025-05-28 27.30 27.30 27.30 27.30 0.0M
2025-05-27 27.31 27.40 27.31 27.38 0.0M
2025-05-23 27.04 27.07 27.04 27.07 0.0M
2025-05-22 27.17 27.17 27.17 27.17 0.0M
2025-05-21 27.18 27.18 27.18 27.18 0.0M
2025-05-20 27.41 27.41 27.41 27.41 0.0M
2025-05-19 27.46 27.46 27.46 27.46 0.0M
2025-05-16 27.42 27.42 27.42 27.42 0.0M
2025-05-15 27.23 27.36 27.23 27.32 0.0M
2025-05-14 27.24 27.24 27.24 27.24 0.0M
2025-05-13 27.25 27.25 27.25 27.25 0.0M
2025-05-12 27.04 27.10 27.04 27.10 0.0M
2025-05-09 26.64 26.65 26.64 26.65 0.0M
2025-05-08 26.77 26.77 26.67 26.67 0.0M
2025-05-07 26.58 26.66 26.55 26.62 0.0M
2025-05-06 26.55 26.55 26.55 26.55 0.0M
2025-05-05 26.64 26.64 26.64 26.64 0.0M
2025-05-02 26.80 26.80 26.74 26.74 0.0M
2025-05-01 26.52 26.52 26.52 26.52 0.0M
2025-04-30 26.12 26.44 26.12 26.44 0.0M
2025-04-29 26.38 26.47 26.34 26.41 0.0M
2025-04-28 26.34 26.34 26.34 26.34 0.0M
2025-04-25 26.31 26.31 26.31 26.31 0.0M
2025-04-24 26.23 26.25 26.22 26.22 0.0M
2025-04-23 26.15 26.15 25.99 25.99 0.0M
2025-04-22 25.72 25.78 25.72 25.78 0.0M
2025-04-21 25.58 25.58 25.51 25.51 0.0M
2025-04-17 25.84 25.84 25.77 25.77 0.0M
2025-04-14 26.04 26.04 26.04 26.04 0.0M
2025-04-11 25.78 25.90 25.78 25.90 0.0M
2025-04-10 25.37 25.67 25.37 25.67 0.0M
2025-04-09 25.72 26.12 25.72 26.12 0.0M
2025-04-08 25.70 25.70 24.96 25.00 0.0M
2025-04-07 24.81 25.22 24.81 25.22 0.0M
2025-04-04 25.56 25.56 25.27 25.27 0.0M
2025-04-03 26.04 26.04 26.04 26.04 0.0M
2025-04-02 26.68 26.68 26.68 26.68 0.0M
2025-04-01 26.43 26.53 26.43 26.53 0.0M
2025-03-31 26.52 26.52 26.52 26.52 0.0M
2025-03-28 26.44 26.44 26.44 26.44 0.0M
2025-03-27 26.72 26.72 26.72 26.72 0.0M
2025-03-26 26.75 26.75 26.75 26.75 0.0M
2025-03-25 26.90 26.90 26.90 26.90 0.0M
2025-03-24 26.85 26.85 26.85 26.85 0.0M
2025-03-21 26.48 26.58 26.48 26.58 0.0M
2025-03-20 26.55 26.59 26.55 26.59 0.0M
2025-03-19 26.60 26.65 26.60 26.65 0.0M
2025-03-18 26.48 26.48 26.48 26.48 0.0M
2025-03-17 26.68 26.69 26.68 26.69 0.0M
2025-03-14 26.42 26.57 26.42 26.57 0.0M
2025-03-13 26.34 26.34 26.27 26.27 0.0M
2025-03-12 26.38 26.48 26.38 26.48 0.0M
2025-03-11 26.45 26.45 26.40 26.40 0.0M
2025-03-10 26.46 26.51 26.45 26.51 0.0M
2025-03-07 26.85 26.85 26.84 26.84 0.0M
2025-03-06 26.83 26.86 26.75 26.75 0.0M
2025-03-05 26.92 27.00 26.89 27.00 0.0M
2025-03-04 26.89 26.90 26.79 26.83 0.0M
2025-03-03 26.90 26.90 26.90 26.90 0.0M
2025-02-28 26.97 27.13 26.97 27.13 0.0M
2025-02-27 27.19 27.19 26.98 26.98 0.0M
2025-02-26 27.22 27.24 27.14 27.14 0.0M
2025-02-25 27.22 27.22 27.11 27.17 0.0M
2025-02-24 27.25 27.26 27.21 27.21 0.0M
2025-02-21 27.38 27.38 27.25 27.25 0.0M
2025-02-20 27.44 27.44 27.41 27.41 0.0M
2025-02-19 27.44 27.44 27.44 27.44 0.0M
2025-02-18 27.37 27.42 27.37 27.42 0.0M
2025-02-14 27.40 27.40 27.40 27.40 0.0M
2025-02-13 27.39 27.41 27.39 27.39 0.0M
2025-02-12 27.29 27.29 27.29 27.29 0.0M
2025-02-11 27.31 27.31 27.31 27.31 0.0M
2025-02-10 27.29 27.31 27.28 27.28 0.0M
2025-02-07 27.23 27.24 27.23 27.24 0.0M
2025-02-06 27.29 27.35 27.29 27.34 0.0M
2025-02-05 27.29 27.29 27.29 27.29 0.0M
2025-02-04 27.23 27.23 27.23 27.23 0.0M
2025-02-03 27.18 27.18 27.18 27.18 0.0M
2025-01-31 27.25 27.25 27.25 27.25 0.0M
2025-01-30 27.20 27.27 27.20 27.27 0.0M
2025-01-29 27.22 27.22 27.22 27.22 0.0M
2025-01-28 27.25 27.25 27.25 27.25 0.0M
2025-01-27 27.16 27.16 27.16 27.16 0.0M
2025-01-24 27.25 27.25 27.25 27.25 0.0M
2025-01-23 27.28 27.28 27.28 27.28 0.0M
2025-01-22 27.23 27.23 27.23 27.23 0.0M
2025-01-21 27.17 27.18 27.17 27.18 0.0M
2025-01-17 27.10 27.10 27.10 27.10 0.0M
2025-01-16 26.99 26.99 26.99 26.99 0.0M
2025-01-15 26.99 26.99 26.99 26.99 0.0M
2025-01-14 26.78 26.78 26.78 26.78 0.0M
2025-01-13 26.77 26.77 26.77 26.77 0.0M
2025-01-10 26.76 26.76 26.76 26.76 0.0M
2025-01-08 26.91 26.91 26.91 26.91 0.0M
2025-01-07 26.89 26.89 26.89 26.89 0.0M
2025-01-06 27.01 27.01 27.01 27.01 0.0M
2025-01-03 26.95 26.95 26.95 26.95 0.0M
2025-01-02 26.83 26.83 26.83 26.83 0.0M