PGIM Laddered S&P 500 Buffer 20 ETF (PBFR)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -0.888559792669 | 27.01 | 27.05 | 26.76 | 15542 | 26.90882858 | SP |
| 4 | 0.02 | 0.0747663551402 | 26.75 | 27.17 | 26.65 | 23129 | 26.85684983 | SP |
| 12 | 0.185 | 0.695881135979 | 26.585 | 29.17 | 26.3 | 25185 | 26.69159304 | SP |
| 26 | 1.1106 | 4.32823838437 | 25.6594 | 29.17 | 25.3373 | 13521 | 26.59598112 | SP |
| 52 | 1.53 | 6.0618066561 | 25.24 | 29.17 | 24.75 | 11230 | 26.40486522 | SP |
| 156 | 1.53 | 6.0618066561 | 25.24 | 29.17 | 24.75 | 11230 | 26.40486522 | SP |
| 260 | 1.53 | 6.0618066561 | 25.24 | 29.17 | 24.75 | 11230 | 26.40486522 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 26.77 | -0.04 | -0.13 | 26.805 | 26.805 | 26.6705 | 11282 |
| 1740439800 | 26.805 | 0.01 | 0.02 | 26.85 | 26.86 | 26.79 | 3515 |
| 1740180600 | 26.7998 | -0.15 | -0.56 | 26.95 | 26.95 | 26.76 | 7135 |
| 1740094200 | 26.95 | 0.02 | 0.07 | 27.05 | 27.05 | 26.88 | 18279 |
| 1740007800 | 26.93 | 0.02 | 0.07 | 26.91 | 27.01 | 26.89 | 16658 |
| 1739921400 | 26.91 | -0.05 | -0.19 | 27.01 | 27.01 | 26.89 | 32124 |
| 1739575800 | 26.96 | 0.02 | 0.06 | 27.02 | 27.02 | 26.94 | 31193 |
| 1739489400 | 26.945 | 0.09 | 0.33 | 26.91 | 26.945 | 26.9 | 790 |
| 1739403000 | 26.8552 | -0.04 | -0.17 | 26.88 | 26.88 | 26.83 | 2356 |
| 1739316600 | 26.9 | 0 | 0.00 | 26.86 | 26.9 | 26.86 | 6585 |
| 1739230200 | 26.9 | 0.08 | 0.32 | 26.89 | 27.08 | 26.8301 | 25140 |
| 1738971000 | 26.815 | -0.11 | -0.39 | 26.92 | 26.92 | 26.8 | 183994 |
| 1738884600 | 26.92 | 0.03 | 0.11 | 26.8899 | 26.92 | 26.87 | 12108 |
| 1738798200 | 26.8899 | 0.08 | 0.32 | 26.805 | 26.89 | 26.805 | 13886 |
| 1738711800 | 26.805 | 0.02 | 0.06 | 26.79 | 26.84 | 26.79 | 13638 |
| 1738625400 | 26.79 | -0.03 | -0.11 | 27.05 | 27.05 | 26.65 | 7854 |
| 1738366200 | 26.82 | -0.03 | -0.11 | 27.17 | 27.17 | 26.82 | 3425 |
| 1738279800 | 26.85 | 0.04 | 0.15 | 27.13 | 27.13 | 26.8077 | 2911 |
| 1738193400 | 26.8095 | -0.04 | -0.13 | 26.845 | 26.85 | 26.8095 | 4253 |
| 1738107000 | 26.845 | 0.09 | 0.36 | 26.75 | 26.96 | 26.75 | 53614 |
| 1738020600 | 26.75 | -0.1 | -0.37 | 26.8489 | 26.8489 | 26.7299 | 6042 |
| 1737761400 | 26.8489 | 0.03 | 0.13 | 26.8393 | 26.89 | 26.8393 | 1381 |
| 1737675000 | 26.815 | 0 | 0.00 | 26.815 | 26.815 | 26.815 | 0 |
| 1737588600 | 26.815 | 0.02 | 0.06 | 26.85 | 26.86 | 26.7717 | 68373 |
| 1737502200 | 26.8 | 0.1 | 0.37 | 27.02 | 27.02 | 26.7372 | 6542 |
| 1737156600 | 26.7002 | 0.09 | 0.36 | 26.6055 | 26.75 | 26.6055 | 1404 |
| 1737070200 | 26.6055 | 0.01 | 0.06 | 26.91 | 26.91 | 26.58 | 2799 |
| 1736983800 | 26.5907 | 0.17 | 0.63 | 26.4234 | 26.64 | 26.4234 | 2172 |
| 1736897400 | 26.4234 | -0.02 | -0.06 | 26.75 | 26.75 | 26.37 | 8603 |
| 1736811000 | 26.44 | 0.03 | 0.12 | 26.4096 | 26.44 | 26.3 | 4973 |
| 1736551800 | 26.4096 | -0.12 | -0.45 | 26.53 | 26.53 | 26.405 | 2517 |
| 1736379000 | 26.53 | 0.02 | 0.06 | 26.5148 | 26.53 | 26.48 | 2815 |
| 1736292600 | 26.5148 | -0.12 | -0.44 | 26.6322 | 26.6322 | 26.5148 | 33228 |
| 1736206200 | 26.6322 | 0 | 0.01 | 26.83 | 26.83 | 26.6322 | 2019 |
| 1735947000 | 26.63 | 0.15 | 0.57 | 26.48 | 26.63 | 26.48 | 107479 |
| 1735860600 | 26.48 | 0.02 | 0.08 | 26.4592 | 26.64 | 26.4592 | 13350 |
| 1735687800 | 26.4592 | -0.06 | -0.23 | 26.52 | 29.17 | 26.4592 | 3017 |
| 1735601400 | 26.52 | -0.03 | -0.10 | 26.5475 | 26.56 | 26.47 | 13757 |
| 1735342200 | 26.5475 | -0.08 | -0.31 | 26.6262 | 26.6262 | 26.51 | 4241 |
| 1735255800 | 26.6297 | 0.02 | 0.09 | 26.605 | 26.66 | 26.59 | 870 |
| 1735077840 | 26.605 | 0.09 | 0.32 | 26.5198 | 26.64 | 26.5198 | 33425 |
| 1734996600 | 26.5198 | 0.09 | 0.35 | 26.85 | 26.85 | 26.48 | 4734 |
| 1734737400 | 26.4266 | 0.06 | 0.24 | 26.37 | 26.51 | 26.37 | 851 |
| 1734651000 | 26.3643 | -0.02 | -0.06 | 26.3807 | 26.43 | 26.36 | 6301 |
| 1734564600 | 26.3807 | -0.22 | -0.83 | 26.6019 | 26.605 | 26.3807 | 1808 |
| 1734478200 | 26.6019 | -0.09 | -0.33 | 26.62 | 26.64 | 26.56 | 12940 |
| 1734391800 | 26.69 | 0.1 | 0.36 | 26.98 | 26.98 | 26.62 | 13838 |
| 1734132600 | 26.595 | -0.01 | -0.02 | 26.6 | 26.67 | 26.56 | 12939 |
| 1734046200 | 26.6 | -0.02 | -0.06 | 26.615 | 26.66 | 26.57 | 9191 |
| 1733959800 | 26.615 | 0.05 | 0.17 | 26.5689 | 26.65 | 26.5689 | 3236 |
| 1733873400 | 26.5689 | -0.06 | -0.23 | 26.96 | 26.96 | 26.53 | 17572 |
| 1733787000 | 26.63 | -0.01 | -0.04 | 26.98 | 26.98 | 26.5504 | 69921 |
| 1733527800 | 26.64 | 0.03 | 0.11 | 26.79 | 26.79 | 26.5979 | 14558 |
| 1733441400 | 26.61 | -0 | -0.02 | 26.6 | 27.05 | 26.6 | 123510 |
| 1733355000 | 26.6141 | 0.02 | 0.09 | 26.59 | 26.7499 | 26.54 | 36712 |
| 1733268600 | 26.59 | 0.04 | 0.13 | 26.585 | 26.6099 | 26.555 | 273215 |
| 1733182200 | 26.555 | 0.02 | 0.06 | 26.71 | 26.71 | 26.49 | 6280 |
| 1732917840 | 26.54 | 0.04 | 0.15 | 26.5 | 26.58 | 26.5 | 143 |
| 1732750200 | 26.5 | -0.02 | -0.07 | 26.5181 | 26.5499 | 26.5 | 1210 |
| 1732663800 | 26.5181 | -0.04 | -0.16 | 26.56 | 26.57 | 26.45 | 8233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
