PGIM S&P 500 Buffer 20 ETF - November

PBNV
🏛️ usa →
28.88
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 28.88 28.88 28.88 28.88 0.0M
2025-09-25 28.81 28.83 28.81 28.83 0.0M
2025-09-24 28.83 28.83 28.82 28.82 0.0M
2025-09-23 28.83 28.83 28.83 28.83 0.0M
2025-09-22 28.85 28.85 28.85 28.85 0.0M
2025-09-19 28.83 28.83 28.83 28.83 0.0M
2025-09-18 28.81 28.81 28.81 28.81 0.0M
2025-09-17 28.79 28.79 28.79 28.79 0.0M
2025-09-16 28.79 28.79 28.79 28.79 0.0M
2025-09-15 28.79 28.79 28.79 28.79 0.0M
2025-09-12 28.75 28.77 28.74 28.77 0.0M
2025-09-11 28.76 28.76 28.76 28.76 0.0M
2025-09-10 28.72 28.72 28.72 28.72 0.0M
2025-09-09 28.70 28.70 28.70 28.70 0.0M
2025-09-08 28.67 28.67 28.67 28.67 0.0M
2025-09-05 28.64 28.64 28.64 28.64 0.0M
2025-09-04 28.65 28.65 28.65 28.65 0.0M
2025-09-03 28.58 28.58 28.58 28.58 0.0M
2025-09-02 28.54 28.54 28.54 28.54 0.0M
2025-08-29 28.58 28.58 28.58 28.58 0.0M
2025-08-28 28.62 28.62 28.62 28.62 0.0M
2025-08-27 28.57 28.59 28.57 28.59 0.0M
2025-08-26 28.54 28.58 28.54 28.58 0.0M
2025-08-25 28.55 28.55 28.55 28.55 0.0M
2025-08-22 28.56 28.56 28.56 28.56 0.0M
2025-08-21 28.41 28.41 28.41 28.41 0.0M
2025-08-20 28.41 28.44 28.40 28.44 0.0M
2025-08-19 28.46 28.46 28.46 28.46 0.0M
2025-08-18 28.50 28.50 28.50 28.50 0.0M
2025-08-15 28.47 28.48 28.47 28.48 0.0M
2025-08-14 28.51 28.51 28.50 28.50 0.0M
2025-08-13 28.50 28.50 28.50 28.50 0.0M
2025-08-12 28.47 28.47 28.47 28.47 0.0M
2025-08-11 28.37 28.37 28.37 28.37 0.0M
2025-08-08 28.39 28.39 28.39 28.39 0.0M
2025-08-07 28.30 28.30 28.30 28.30 0.0M
2025-08-06 28.31 28.31 28.31 28.31 0.0M
2025-08-05 28.24 28.24 28.24 28.24 0.0M
2025-08-04 28.28 28.28 28.28 28.28 0.0M
2025-08-01 28.11 28.11 28.11 28.11 0.0M
2025-07-31 28.28 28.28 28.28 28.28 0.0M
2025-07-30 28.30 28.30 28.30 28.30 0.0M
2025-07-29 28.30 28.30 28.30 28.30 0.0M
2025-07-28 28.35 28.35 28.35 28.35 0.0M
2025-07-25 28.33 28.33 28.33 28.33 0.0M
2025-07-24 28.29 28.29 28.29 28.29 0.0M
2025-07-23 28.30 28.30 28.27 28.27 0.0M
2025-07-22 28.20 28.20 28.20 28.20 0.0M
2025-07-21 28.18 28.18 28.18 28.18 0.0M
2025-07-18 28.17 28.17 28.17 28.17 0.0M
2025-07-17 28.16 28.16 28.16 28.16 0.0M
2025-07-16 28.10 28.10 28.10 28.10 0.0M
2025-07-15 28.07 28.07 28.07 28.07 0.0M
2025-07-14 28.04 28.13 28.04 28.13 0.0M
2025-07-11 28.08 28.08 28.08 28.08 0.0M
2025-07-10 28.10 28.11 28.10 28.11 0.0M
2025-07-09 28.08 28.08 28.08 28.08 0.0M
2025-07-08 28.01 28.01 28.01 28.01 0.0M
2025-07-07 27.98 28.00 27.98 28.00 0.0M
2025-07-03 28.07 28.07 28.07 28.07 0.0M
2025-07-02 28.01 28.02 28.01 28.02 0.0M
2025-07-01 27.97 27.98 27.96 27.96 0.0M
2025-06-30 27.97 27.97 27.97 27.97 0.0M
2025-06-27 27.91 27.91 27.91 27.91 0.0M
2025-06-26 27.86 27.86 27.86 27.86 0.0M
2025-06-25 27.84 27.84 27.76 27.76 0.0M
2025-06-24 27.76 27.76 27.76 27.76 0.0M
2025-06-23 27.57 27.62 27.57 27.62 0.0M
2025-06-20 27.49 27.49 27.49 27.49 0.0M
2025-06-18 27.55 27.55 27.51 27.51 0.0M
2025-06-17 27.50 27.50 27.50 27.50 0.0M
2025-06-16 27.59 27.59 27.59 27.59 0.0M
2025-06-13 27.46 27.46 27.46 27.46 0.0M
2025-06-12 27.61 27.61 27.61 27.61 0.0M
2025-06-11 27.57 27.57 27.57 27.57 0.0M
2025-06-10 27.59 27.59 27.59 27.59 0.0M
2025-06-09 27.53 27.53 27.53 27.53 0.0M
2025-06-06 27.47 27.52 27.47 27.52 0.0M
2025-06-05 27.38 27.38 27.38 27.38 0.0M
2025-06-04 27.42 27.42 27.42 27.42 0.0M
2025-06-03 27.37 27.42 27.35 27.41 0.0M
2025-06-02 27.33 27.33 27.33 27.33 0.0M
2025-05-30 27.29 27.29 27.29 27.29 0.0M
2025-05-29 27.26 27.26 27.26 27.26 0.0M
2025-05-28 27.21 27.21 27.21 27.21 0.0M
2025-05-27 27.31 27.31 27.27 27.27 0.0M
2025-05-23 27.02 27.02 27.02 27.02 0.0M
2025-05-22 27.10 27.10 27.10 27.10 0.0M
2025-05-21 27.22 27.22 27.11 27.11 0.0M
2025-05-20 27.29 27.29 27.29 27.29 0.0M
2025-05-19 27.31 27.34 27.31 27.34 0.0M
2025-05-17 27.32 27.32 27.32 27.32 0.0M
2025-05-16 27.32 27.32 27.32 27.32 0.0M
2025-05-15 27.22 27.27 27.22 27.24 0.0M
2025-05-14 27.18 27.18 27.18 27.18 0.0M
2025-05-13 27.17 27.17 27.17 27.17 0.0M
2025-05-12 27.07 27.07 27.07 27.07 0.0M
2025-05-09 26.67 26.67 26.67 26.67 0.0M
2025-05-08 26.68 26.68 26.68 26.68 0.0M
2025-05-07 26.63 26.64 26.62 26.64 0.0M
2025-05-06 26.57 26.60 26.57 26.60 0.0M
2025-05-05 26.66 26.66 26.66 26.66 0.0M
2025-05-02 26.70 26.75 26.70 26.75 0.0M
2025-05-01 26.62 26.62 26.56 26.56 0.0M
2025-04-30 26.36 26.48 26.35 26.48 0.0M
2025-04-29 26.45 26.45 26.45 26.45 0.0M
2025-04-28 26.39 26.39 26.39 26.39 0.0M
2025-04-25 26.40 26.40 26.40 26.40 0.0M
2025-04-23 26.19 26.19 26.03 26.06 0.0M
2025-04-21 25.56 25.56 25.56 25.56 0.0M
2025-04-17 25.82 25.82 25.82 25.82 0.0M
2025-04-16 25.80 25.80 25.80 25.80 0.0M
2025-04-14 26.22 26.22 26.15 26.15 0.0M
2025-04-11 25.97 25.97 25.97 25.97 0.0M
2025-04-10 25.71 25.71 25.71 25.71 0.0M
2025-04-09 26.19 26.19 26.19 26.19 0.0M
2025-04-08 25.71 25.71 25.08 25.08 0.0M
2025-04-07 25.28 25.28 25.28 25.28 0.0M
2025-04-04 25.62 25.67 25.35 25.35 0.0M
2025-04-03 26.16 26.16 26.08 26.08 0.0M
2025-04-02 26.59 26.66 26.59 26.66 0.0M
2025-04-01 26.55 26.55 26.51 26.54 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 26.70 26.70 26.70 26.70 0.0M
2025-03-26 26.73 26.73 26.73 26.73 0.0M
2025-03-25 26.85 26.85 26.85 26.85 0.0M
2025-03-24 26.84 26.84 26.84 26.84 0.0M
2025-03-21 26.60 26.60 26.60 26.60 0.0M
2025-03-20 26.60 26.60 26.60 26.60 0.0M
2025-03-19 26.62 26.62 26.62 26.62 0.0M
2025-03-18 26.49 26.49 26.49 26.49 0.0M
2025-03-17 26.58 26.63 26.58 26.63 0.0M
2025-03-14 26.56 26.56 26.56 26.56 0.0M
2025-03-13 26.30 26.30 26.30 26.30 0.0M
2025-03-12 26.46 26.46 26.46 26.46 0.0M
2025-03-11 26.40 26.40 26.40 26.40 0.0M
2025-03-10 26.46 26.48 26.46 26.48 0.0M
2025-03-07 26.80 26.80 26.80 26.80 0.0M
2025-03-06 26.81 26.85 26.70 26.74 0.0M
2025-03-05 26.95 26.95 26.95 26.95 0.0M
2025-03-04 26.81 26.81 26.81 26.81 0.0M
2025-03-03 26.93 26.93 26.93 26.93 0.0M
2025-02-28 27.01 27.12 27.01 27.12 0.0M
2025-02-27 27.11 27.11 26.97 26.97 0.0M
2025-02-26 27.12 27.12 27.12 27.12 0.0M
2025-02-25 27.12 27.12 27.12 27.12 0.0M
2025-02-24 27.15 27.15 27.15 27.15 0.0M
2025-02-21 27.19 27.19 27.19 27.19 0.0M
2025-02-20 27.35 27.35 27.35 27.35 0.0M
2025-02-19 27.37 27.37 27.37 27.37 0.0M
2025-02-18 27.36 27.36 27.36 27.36 0.0M
2025-02-14 27.35 27.35 27.32 27.32 0.0M
2025-02-13 27.33 27.33 27.33 27.33 0.0M
2025-02-12 27.21 27.21 27.21 27.21 0.0M
2025-02-11 27.25 27.25 27.22 27.25 0.0M
2025-02-10 27.26 27.26 27.26 27.26 0.0M
2025-02-07 27.18 27.18 27.18 27.18 0.0M
2025-02-06 27.26 27.26 27.26 27.26 0.0M
2025-02-05 27.22 27.22 27.22 27.22 0.0M
2025-02-04 27.17 27.19 27.17 27.19 0.0M
2025-02-03 27.12 27.12 27.12 27.12 0.0M
2025-01-31 27.18 27.18 27.18 27.18 0.0M
2025-01-30 27.23 27.23 27.23 27.23 0.0M
2025-01-29 27.17 27.17 27.17 27.17 0.0M
2025-01-28 27.17 27.21 27.17 27.21 0.0M
2025-01-27 27.00 27.00 27.00 27.00 0.0M
2025-01-24 27.23 27.23 27.23 27.23 0.0M
2025-01-23 27.25 27.25 27.25 27.25 0.0M
2025-01-22 27.21 27.21 27.21 27.21 0.0M
2025-01-21 27.16 27.16 27.16 27.16 0.0M
2025-01-17 27.05 27.08 27.05 27.08 0.0M
2025-01-16 26.98 26.98 26.97 26.97 0.0M
2025-01-15 26.97 26.97 26.97 26.97 0.0M
2025-01-14 26.76 26.76 26.76 26.76 0.0M
2025-01-13 26.75 26.75 26.75 26.75 0.0M
2025-01-10 26.74 26.74 26.74 26.74 0.0M
2025-01-08 26.89 26.89 26.89 26.89 0.0M
2025-01-07 26.95 26.95 26.89 26.89 0.0M
2025-01-06 27.01 27.01 27.01 27.01 0.0M
2025-01-03 26.89 26.94 26.89 26.94 0.0M
2025-01-02 26.72 26.80 26.72 26.80 0.0M