PGIM Laddered S&P 500 Buffer 20 ETF (PBFR)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.39 | -5.27314112291 | 26.36 | 26.36 | 24.97 | 2799 | 26.11162885 | SP |
| 4 | -1.43 | -5.41666666667 | 26.4 | 26.62 | 24.97 | 7572 | 26.18350933 | SP |
| 12 | -1.56 | -5.88013569544 | 26.53 | 27.17 | 24.97 | 13270 | 26.68485 | SP |
| 26 | -0.94 | -3.6279428792 | 25.91 | 29.17 | 24.97 | 14398 | 26.60590456 | SP |
| 52 | -0.27 | -1.06973058637 | 25.24 | 29.17 | 24.75 | 10719 | 26.39464535 | SP |
| 156 | -0.27 | -1.06973058637 | 25.24 | 29.17 | 24.75 | 10719 | 26.39464535 | SP |
| 260 | -0.27 | -1.06973058637 | 25.24 | 29.17 | 24.75 | 10719 | 26.39464535 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743805800 | 24.97 | -0.76 | -2.95 | 25.73 | 25.73 | 24.97 | 5152 |
| 1743719400 | 25.73 | -0.56 | -2.11 | 26.285 | 26.285 | 25.73 | 2419 |
| 1743633000 | 26.285 | 0.09 | 0.32 | 26.2 | 26.285 | 26.2 | 3906 |
| 1743546600 | 26.2 | 0.04 | 0.17 | 26.155 | 26.2 | 26.03 | 831 |
| 1743460200 | 26.155 | 0.1 | 0.38 | 26.057 | 26.17 | 25.875 | 5574 |
| 1743201000 | 26.057 | -0.3 | -1.15 | 26.36 | 26.36 | 26.0451 | 1267 |
| 1743114600 | 26.36 | -0.04 | -0.15 | 26.42 | 26.42 | 26.36 | 1641 |
| 1743028200 | 26.4 | -0.15 | -0.56 | 26.55 | 26.55 | 26.35 | 21070 |
| 1742941800 | 26.55 | 0.04 | 0.16 | 26.62 | 26.62 | 26.5 | 5987 |
| 1742855400 | 26.5069 | 0.27 | 1.04 | 26.52 | 26.53 | 26.5 | 477 |
| 1742596200 | 26.235 | -0.03 | -0.10 | 26.26 | 26.28 | 26.17 | 5559 |
| 1742509800 | 26.26 | -0.04 | -0.13 | 26.295 | 26.33 | 26.24 | 16716 |
| 1742423400 | 26.295 | 0.17 | 0.65 | 26.25 | 26.3 | 26.21 | 1176 |
| 1742337000 | 26.125 | -0.1 | -0.36 | 26.22 | 26.22 | 26.07 | 6995 |
| 1742250600 | 26.22 | 0.07 | 0.25 | 26.25 | 26.36 | 26.17 | 18451 |
| 1741991400 | 26.1543 | 0.27 | 1.03 | 25.8874 | 26.16 | 25.8874 | 5038 |
| 1741905000 | 25.8874 | -0.19 | -0.72 | 26.15 | 26.15 | 25.8874 | 19751 |
| 1741818600 | 26.0746 | 0.07 | 0.27 | 26.005 | 26.13 | 26.005 | 623 |
| 1741732200 | 26.005 | -0.1 | -0.37 | 26.1025 | 26.2099 | 25.87 | 17370 |
| 1741645800 | 26.1025 | -0.37 | -1.39 | 26.34 | 26.34 | 26 | 9799 |
| 1741390200 | 26.47 | -0.03 | -0.11 | 26.4 | 26.47 | 26.32 | 6432 |
| 1741303800 | 26.5 | -0.08 | -0.29 | 26.5766 | 26.5766 | 26.33 | 10632 |
| 1741217400 | 26.5766 | 0.13 | 0.48 | 26.45 | 26.5766 | 26.445 | 2575 |
| 1741131000 | 26.45 | -0.13 | -0.49 | 26.58 | 26.69 | 26.45 | 12365 |
| 1741044600 | 26.58 | -0.14 | -0.54 | 26.77 | 26.809 | 26.58 | 4255 |
| 1740785400 | 26.723 | 0.11 | 0.42 | 26.61 | 26.723 | 26.61 | 1840 |
| 1740699000 | 26.61 | -0.14 | -0.51 | 26.82 | 26.82 | 26.61 | 13955 |
| 1740612600 | 26.7466 | -0.02 | -0.09 | 26.77 | 26.83 | 26.73 | 3767 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
