PGIM US Large Cap Buffer 20 ETF September (PBSE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1139 | 0.442830538589 | 25.7209 | 25.8 | 25.7209 | 3299 | 25.75000758 | SP |
| 4 | 0.4032 | 1.58542915113 | 25.4316 | 25.8 | 25.4316 | 1652 | 25.74952533 | SP |
| 12 | 0.595 | 2.35738793493 | 25.2398 | 25.8 | 25.2398 | 1914 | 25.38963283 | SP |
| 26 | 0.7548 | 3.00956937799 | 25.08 | 25.8 | 25.08 | 1814 | 25.38950044 | SP |
| 52 | 0.7548 | 3.00956937799 | 25.08 | 25.8 | 25.08 | 1814 | 25.38950044 | SP |
| 156 | 0.7548 | 3.00956937799 | 25.08 | 25.8 | 25.08 | 1814 | 25.38950044 | SP |
| 260 | 0.7548 | 3.00956937799 | 25.08 | 25.8 | 25.08 | 1814 | 25.38950044 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 25.8348 | 0.05 | 0.21 | 25.7802 | 25.8348 | 25.7802 | 0 |
| 1724365800 | 25.7802 | -0.02 | -0.08 | 25.8 | 25.8 | 25.7802 | 0 |
| 1724279400 | 25.8 | 0.02 | 0.07 | 25.783 | 25.8 | 25.783 | 1 |
| 1724193000 | 25.783 | -0.01 | -0.03 | 25.79 | 25.79 | 25.783 | 0 |
| 1724106600 | 25.79 | 0.04 | 0.16 | 25.75 | 25.79 | 25.75 | 0 |
| 1723847400 | 25.75 | 0.03 | 0.11 | 25.7209 | 25.78 | 25.7209 | 6597 |
| 1723761000 | 25.7209 | 0.1 | 0.37 | 25.6254 | 25.7209 | 25.6254 | 1 |
| 1723674600 | 25.6254 | 0.05 | 0.20 | 25.5748 | 25.6254 | 25.5748 | 0 |
| 1723588200 | 25.5748 | 0.14 | 0.55 | 25.4342 | 25.5748 | 25.4342 | 0 |
| 1723501800 | 25.4342 | 0 | 0.01 | 25.4316 | 25.4342 | 25.4316 | 10 |
| 1723242600 | 25.4316 | 0.06 | 0.23 | 25.3725 | 25.4316 | 25.3725 | 0 |
| 1723156200 | 25.3725 | 0.17 | 0.66 | 25.2052 | 25.3725 | 25.2052 | 0 |
| 1723069800 | 25.2052 | -0.07 | -0.29 | 25.2786 | 25.2786 | 25.2052 | 0 |
| 1722983400 | 25.2786 | 0.1 | 0.38 | 25.1821 | 25.2786 | 25.1821 | 0 |
| 1722897000 | 25.1821 | -0.21 | -0.82 | 25.3902 | 25.3902 | 25.1821 | 0 |
| 1722637800 | 25.3902 | -0.12 | -0.45 | 25.5057 | 25.5057 | 25.3902 | 0 |
| 1722551400 | 25.5057 | -0.09 | -0.35 | 25.5964 | 25.5964 | 25.5057 | 0 |
| 1722465000 | 25.5964 | 0.09 | 0.35 | 25.5075 | 25.5964 | 25.5075 | 0 |
| 1722378600 | 25.5075 | -0.03 | -0.10 | 25.5339 | 25.5339 | 25.5075 | 0 |
| 1722292200 | 25.5339 | 0.03 | 0.11 | 25.5065 | 25.5339 | 25.5065 | 0 |
| 1722033000 | 25.5065 | 0.06 | 0.22 | 25.4503 | 25.5065 | 25.4503 | 0 |
| 1721946600 | 25.4503 | -0.02 | -0.06 | 25.4664 | 25.4664 | 25.4503 | 0 |
| 1721860200 | 25.4664 | -0.13 | -0.50 | 25.595 | 25.595 | 25.4664 | 0 |
| 1721773800 | 25.595 | -0 | -0.00 | 25.5951 | 25.5951 | 25.595 | 0 |
| 1721687400 | 25.5951 | 0.06 | 0.23 | 25.5354 | 25.5951 | 25.5354 | 0 |
| 1721428200 | 25.5354 | -0.03 | -0.12 | 25.5648 | 25.5648 | 25.5354 | 0 |
| 1721341800 | 25.5648 | -0.03 | -0.12 | 25.595 | 25.595 | 25.5648 | 0 |
| 1721255400 | 25.595 | -0.04 | -0.16 | 25.635 | 25.635 | 25.595 | 0 |
| 1721169000 | 25.635 | 0.02 | 0.08 | 25.615 | 25.635 | 25.615 | 0 |
| 1721082600 | 25.615 | 0 | 0.01 | 25.6115 | 25.615 | 25.6115 | 0 |
| 1720823400 | 25.6115 | 0.03 | 0.11 | 25.5821 | 25.6115 | 25.5821 | 0 |
| 1720737000 | 25.5821 | -0.01 | -0.05 | 25.595 | 25.595 | 25.5821 | 0 |
| 1720650600 | 25.595 | 0.03 | 0.12 | 25.565 | 25.595 | 25.565 | 0 |
| 1720564200 | 25.565 | 0 | 0.00 | 25.5646 | 25.565 | 25.5646 | 10 |
| 1720477800 | 25.5646 | 0.02 | 0.06 | 25.5483 | 25.5646 | 25.5483 | 2 |
| 1720218600 | 25.5483 | 0.03 | 0.11 | 25.52 | 25.5483 | 25.52 | 0 |
| 1720040640 | 25.52 | 0.02 | 0.10 | 25.495 | 25.52 | 25.495 | 1 |
| 1719959400 | 25.495 | 0.03 | 0.10 | 25.47 | 25.495 | 25.47 | 0 |
| 1719873000 | 25.47 | 0.02 | 0.08 | 25.4495 | 25.47 | 25.4495 | 0 |
| 1719613800 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1719527400 | 25.45 | 0.01 | 0.02 | 25.4448 | 25.45 | 25.4448 | 0 |
| 1719441000 | 25.4448 | -0.03 | -0.10 | 25.47 | 25.47 | 25.4448 | 200 |
| 1719354600 | 25.47 | 0.07 | 0.26 | 25.4039 | 25.47 | 25.4039 | 1000 |
| 1719268200 | 25.4039 | -0.01 | -0.02 | 25.4101 | 25.4101 | 25.4039 | 1 |
| 1719009000 | 25.4101 | 0.01 | 0.03 | 25.4013 | 25.43 | 25.4013 | 66 |
| 1718922600 | 25.4013 | -0.05 | -0.19 | 25.45 | 25.45 | 25.35 | 800 |
| 1718749800 | 25.45 | 0.05 | 0.20 | 25.3988 | 25.45 | 25.3988 | 2793 |
| 1718663400 | 25.3988 | 0.04 | 0.18 | 25.3541 | 25.3988 | 25.3541 | 1 |
| 1718404200 | 25.3541 | 0 | 0.00 | 25.354 | 25.3541 | 25.354 | 1 |
| 1718317800 | 25.354 | 0.01 | 0.04 | 25.3446 | 25.354 | 25.3446 | 0 |
| 1718231400 | 25.3446 | 0.07 | 0.28 | 25.2742 | 25.3446 | 25.2742 | 1 |
| 1718145000 | 25.2742 | 0.02 | 0.08 | 25.2539 | 25.2742 | 25.2539 | 22968 |
| 1718058600 | 25.2539 | 0.01 | 0.06 | 25.2398 | 25.2539 | 25.2398 | 1 |
| 1717799400 | 25.2398 | 0.01 | 0.04 | 25.23 | 25.2398 | 25.23 | 0 |
| 1717713000 | 25.23 | 0 | 0.00 | 25.23 | 25.23 | 25.23 | 0 |
| 1717626600 | 25.23 | 0.08 | 0.32 | 25.15 | 25.23 | 25.15 | 0 |
| 1717540200 | 25.15 | 0.02 | 0.07 | 25.133 | 25.15 | 25.133 | 0 |
| 1717453800 | 25.133 | 0.01 | 0.03 | 25.1248 | 25.133 | 25.1248 | 0 |
| 1717194600 | 25.1248 | 0.06 | 0.22 | 25.0687 | 25.1248 | 25.0687 | 0 |
| 1717108200 | 25.0687 | -0.04 | -0.16 | 25.1079 | 25.1079 | 25.0687 | 0 |
| 1717021800 | 25.1079 | -0.04 | -0.17 | 25.15 | 25.15 | 25.1079 | 0 |
| 1716935400 | 25.15 | 0.01 | 0.03 | 25.1434 | 25.15 | 25.1434 | 0 |
| 1716589800 | 25.1434 | 0.06 | 0.25 | 25.0808 | 25.1434 | 25.0808 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
