Dark

PBSE
PGIM S&P 500 Buffer 20 ETF - September
stock BATS ETF

Market Open

Sep 1, 2026 1:24:20 PM EDT

31.24USD-0.319%(-0.10)225,962

31.19Bid 31.23Ask 0.04Spread

Pre-market

0.00USD-100.000%(-31.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	31.2300	31.3000	31.2300	31.2400	-0.319%	225,962	0.000%
2026-08-31	31.3390	31.3500	31.3150	31.3400	+0.192%	135,659	-0.319%
2026-08-28	31.3200	31.3300	31.2800	31.2800	-0.096%	10,010	-0.128%
2026-08-27	31.2000	31.3200	31.2000	31.3100	+0.048%	15,781	-0.224%
2026-08-26	31.2200	31.3000	31.2200	31.2950	0.000%	3,095	-0.176%
2026-08-25	31.2700	31.3000	31.2700	31.2950	+0.016%	2,148	-0.176%
2026-08-24	31.2700	31.2900	31.2700	31.2900	+0.096%	453	-0.160%
2026-08-21	31.2600	31.3100	31.2600	31.2600	-0.032%	3,905	-0.064%
2026-08-20	31.2700	31.2700	31.2700	31.2700	0.000%	2,836	-0.096%
2026-08-19	31.2900	31.2900	31.2700	31.2700	-0.032%	829	-0.096%
2026-08-18	31.2600	31.2900	31.2600	31.2799	+0.048%	3,355	-0.128%
2026-08-17	31.2500	31.2700	31.2500	31.2650	+0.032%	2,586	-0.080%
2026-08-14	31.2550	31.2550	31.2550	31.2550	-0.112%	48	-0.048%
2026-08-13	31.2700	31.2900	31.2700	31.2900	+0.176%	5,075	-0.160%
2026-08-12	31.2400	31.2400	31.2350	31.2350	+0.032%	4,499	+0.016%
2026-08-11	31.2250	31.2250	31.2250	31.2250	+0.016%	68	+0.048%
2026-08-10	31.2200	31.2200	31.2200	31.2200	+0.016%	3,520	+0.064%
2026-08-07	31.2200	31.2200	31.2150	31.2150	+0.064%	1,876	+0.080%
2026-08-06	31.2000	31.2000	31.1951	31.1951	+0.000%	1,348	+0.144%
2026-08-05	31.1950	31.1950	31.1950	31.1950	+0.032%	11	+0.144%
2026-08-04	31.1800	31.2000	31.1800	31.1850	+0.064%	8,367	+0.176%
2026-08-03	31.1650	31.1650	31.1650	31.1650	+0.370%	6	+0.241%
2026-07-31	31.0500	31.1000	31.0400	31.0500	-0.032%	10,807	+0.612%
2026-07-30	31.0000	31.0800	30.9900	31.0600	+0.615%	4,339	+0.580%
2026-07-29	31.0200	31.0200	30.8700	30.8700	-0.468%	4,970	+1.199%
2026-07-28	30.9900	31.0200	30.9900	31.0150	+0.097%	2,040	+0.725%
2026-07-27	30.9900	30.9900	30.9850	30.9850	+0.094%	622	+0.823%
2026-07-24	30.9600	30.9600	30.9560	30.9560	+0.108%	1,669	+0.917%
2026-07-23	30.9200	30.9400	30.9200	30.9225	-0.218%	5,379	+1.027%
2026-07-22	31.0200	31.0200	30.9900	30.9900	-0.081%	2,020	+0.807%
2026-07-21	31.0150	31.0150	31.0150	31.0150	+0.197%	6	+0.725%
2026-07-20	30.9541	30.9541	30.9541	30.9541	+0.208%	6	+0.924%
2026-07-17	30.9800	30.9800	30.8900	30.8900	-0.338%	8,270	+1.133%
2026-07-16	31.0300	31.0300	30.9900	30.9948	-0.051%	1,376	+0.791%
2026-07-15	31.0200	31.0200	31.0107	31.0107	+0.050%	878	+0.739%
2026-07-14	30.9953	30.9953	30.9953	30.9953	+0.117%	8	+0.789%
2026-07-13	30.9592	30.9592	30.9592	30.9592	-0.148%	80	+0.907%
2026-07-10	30.9900	31.0050	30.9800	31.0050	+0.600%	328	+0.758%
2026-07-09	30.9500	30.9700	30.8200	30.8200	-0.315%	6,977	+1.363%
2026-07-08	30.9300	30.9300	30.9174	30.9174	-0.025%	1,819	+1.043%
2026-07-07	30.9250	30.9250	30.9250	30.9250	+0.276%	175	+1.019%
2026-07-06	30.9500	30.9500	30.8400	30.8400	-0.081%	7,877	+1.297%
2026-07-02	30.8500	30.8650	30.8500	30.8650	0.000%	8,651	+1.215%
2026-07-01	30.8760	30.8800	30.8650	30.8650	-0.030%	36,233	+1.215%
2026-06-30	30.8300	30.8743	30.8300	30.8743	+0.203%	4,162	+1.184%
2026-06-29	30.7400	30.8117	30.7400	30.8117	+0.240%	647	+1.390%
2026-06-26	30.6200	30.7379	30.6150	30.7379	+0.095%	3,501	+1.633%
2026-06-25	30.7000	30.7200	30.7000	30.7087	+0.022%	23,970	+1.730%
2026-06-24	30.7019	30.7019	30.7019	30.7019	-0.041%	81	+1.753%
2026-06-23	30.7200	30.7350	30.7144	30.7144	-0.067%	230	+1.711%
2026-06-22	30.7100	30.7900	30.7100	30.7350	-0.192%	577	+1.643%
2026-06-18	30.7800	30.8000	30.7800	30.7942	+0.251%	1,360	+1.448%
2026-06-17	30.7800	30.7800	30.7170	30.7170	-0.286%	979	+1.703%
2026-06-16	30.8100	30.8100	30.8000	30.8050	-0.020%	3,401	+1.412%
2026-06-15	30.8112	30.8112	30.8112	30.8112	+0.395%	123	+1.392%
2026-06-12	30.6900	30.6900	30.6900	30.6900	+0.212%	2,218	+1.792%
2026-06-11	30.6300	30.6300	30.6250	30.6250	+0.378%	770	+2.008%
2026-06-10	30.6100	30.6100	30.5097	30.5097	-0.279%	4,737	+2.394%
2026-06-09	30.5300	30.5950	30.5300	30.5950	-0.164%	237	+2.108%
2026-06-08	30.6600	30.6600	30.6453	30.6453	+0.132%	1,422	+1.941%
2026-06-05	30.6048	30.6048	30.6048	30.6048	-0.505%	41	+2.075%
2026-06-04	30.7600	30.7600	30.7600	30.7600	+0.100%	815	+1.560%
2026-06-03	30.7300	30.7300	30.7293	30.7293	-0.051%	4,255	+1.662%
2026-06-02	30.7200	30.7500	30.7200	30.7450	0.000%	10,775	+1.610%
2026-06-01	30.7211	30.7600	30.7150	30.7450	+0.033%	17,912	+1.610%
2026-05-29	30.7500	30.7500	30.7350	30.7350	+0.081%	5,084	+1.643%
2026-05-28	30.7100	30.7100	30.7100	30.7100	+0.113%	803	+1.726%
2026-05-27	30.6754	30.6754	30.6754	30.6754	+0.050%	48	+1.841%
2026-05-26	30.6799	30.6799	30.6600	30.6600	+0.132%	290	+1.892%
2026-05-22	30.6250	30.6300	30.6196	30.6196	+0.083%	1,277	+2.026%
2026-05-21	30.5700	30.6000	30.5700	30.5942	+0.125%	3,007	+2.111%
2026-05-20	30.5600	30.5700	30.5500	30.5560	+0.198%	1,272	+2.239%
2026-05-19	30.5100	30.5300	30.4955	30.4955	-0.113%	400	+2.441%
2026-05-18	30.6300	30.6300	30.5200	30.5300	+0.049%	2,292	+2.326%
2026-05-15	30.5150	30.5150	30.5150	30.5150	-0.115%	7	+2.376%
2026-05-14	30.5800	30.5800	30.5500	30.5500	+0.082%	10,064	+2.259%
2026-05-13	30.5200	30.5500	30.5100	30.5250	+0.097%	1,582	+2.342%
2026-05-12	30.4400	30.5200	30.4400	30.4954	+0.018%	49,522	+2.442%
2026-05-11	30.4900	30.4900	30.4800	30.4900	+0.049%	951	+2.460%
2026-05-08	30.4600	30.4750	30.4600	30.4750	+0.128%	185	+2.510%
2026-05-07	30.4200	30.4400	30.4200	30.4359	-0.046%	6,883	+2.642%
2026-05-06	30.4500	30.4500	30.4500	30.4500	+0.280%	45	+2.594%
2026-05-05	30.3800	30.3800	30.3650	30.3650	+0.215%	2,629	+2.882%
2026-05-04	30.3400	30.3400	30.2900	30.3000	-0.126%	452	+3.102%
2026-05-01	30.3500	30.3600	30.3300	30.3382	+0.093%	7,763	+2.972%
2026-04-30	30.2600	30.3200	30.2600	30.3100	+0.312%	5,931	+3.068%
2026-04-29	30.2300	30.2300	30.2157	30.2157	-0.014%	2,521	+3.390%
2026-04-28	30.2200	30.2200	30.2200	30.2200	-0.067%	598	+3.375%
2026-04-27	30.2100	30.2402	30.1600	30.2402	+0.029%	4,782	+3.306%
2026-04-24	30.1900	30.2314	30.1900	30.2314	+0.279%	2,470	+3.336%
2026-04-23	30.1600	30.1800	30.1200	30.1473	-0.141%	6,822	+3.625%
2026-04-22	30.1600	30.1900	30.1600	30.1900	+0.347%	846	+3.478%
2026-04-21	30.1200	30.1400	30.0855	30.0855	-0.214%	5,990	+3.837%
2026-04-20	30.1800	30.1800	30.1501	30.1501	-0.100%	831	+3.615%
2026-04-17	30.1900	30.1900	30.1800	30.1802	+0.342%	5,444	+3.512%
2026-04-16	30.0500	30.0774	30.0500	30.0774	+0.108%	300	+3.865%
2026-04-15	30.0500	30.0500	30.0450	30.0450	+0.216%	1,465	+3.977%
2026-04-14	29.9900	29.9900	29.9801	29.9801	+0.438%	3,428	+4.202%
2026-04-13	29.7500	29.8493	29.7500	29.8493	+0.337%	536	+4.659%
2026-04-10	29.7700	29.7700	29.7489	29.7489	-0.043%	1,658	+5.012%
2026-04-09	29.6700	29.7900	29.6700	29.7616	+0.359%	34,120	+4.967%
2026-04-08	29.6550	29.6550	29.6550	29.6550	+1.028%	8	+5.345%
2026-04-07	29.2400	29.3533	29.2200	29.3533	+0.038%	10,114	+6.428%
2026-04-06	29.3500	29.3500	29.3400	29.3421	+0.168%	8,279	+6.468%
2026-04-02	29.2700	29.2929	29.2700	29.2929	+0.087%	7,523	+6.647%
2026-04-01	29.2700	29.2700	29.2673	29.2673	+0.389%	12,437	+6.740%
2026-03-31	29.1198	29.1538	29.1198	29.1538	+1.289%	2,781	+7.156%
2026-03-30	28.7400	28.7827	28.7400	28.7827	-0.130%	1,957	+8.537%
2026-03-27	28.8202	28.8202	28.8202	28.8202	-0.742%	80	+8.396%
2026-03-26	29.0356	29.0356	29.0356	29.0356	-0.753%	13	+7.592%
2026-03-25	29.2560	29.2560	29.2560	29.2560	+0.274%	31	+6.782%
2026-03-24	29.1760	29.1760	29.1760	29.1760	-0.195%	22	+7.074%
2026-03-23	29.2330	29.2330	29.2330	29.2330	+0.569%	0	+6.866%
2026-03-20	29.0676	29.0676	29.0676	29.0676	-0.646%	40	+7.474%
2026-03-19	29.1400	29.2600	29.1300	29.2565	-0.082%	3,569	+6.780%
2026-03-18	29.3700	29.3800	29.2805	29.2805	-0.582%	1,767	+6.692%
2026-03-17	29.4700	29.4700	29.4520	29.4520	+0.170%	1,767	+6.071%
2026-03-16	29.4020	29.4020	29.4020	29.4020	+0.539%	0	+6.251%
2026-03-13	29.2443	29.2443	29.2443	29.2443	-0.266%	0	+6.824%
2026-03-12	29.3224	29.3224	29.3224	29.3224	-0.612%	61	+6.540%
2026-03-11	29.4700	29.5030	29.4700	29.5030	+0.027%	1,698	+5.888%
2026-03-10	29.4949	29.4949	29.4949	29.4949	-0.106%	1	+5.917%
2026-03-09	29.3200	29.5263	29.3200	29.5263	+0.389%	811	+5.804%
2026-03-06	29.4200	29.4600	29.4119	29.4119	-0.505%	2,979	+6.216%
2026-03-05	29.5400	29.5611	29.4700	29.5611	-0.256%	3,033	+5.679%
2026-03-04	29.6000	29.6400	29.5800	29.6371	+0.371%	2,800	+5.408%
2026-03-03	29.4400	29.5700	29.4400	29.5275	-0.295%	1,314	+5.800%
2026-03-02	29.6100	29.6400	29.6100	29.6150	+0.390%	2,619	+5.487%
2026-02-27	29.5900	29.6500	29.5000	29.5000	-0.524%	9,611	+5.898%
2026-02-26	29.6000	29.6555	29.5900	29.6555	-0.217%	1,792	+5.343%
2026-02-25	29.6800	29.7200	29.6800	29.7200	+0.321%	5,274	+5.114%
2026-02-24	29.5500	29.6248	29.5500	29.6248	+0.287%	4,207	+5.452%
2026-02-23	29.5200	29.5400	29.5100	29.5400	-0.325%	2,647	+5.755%
2026-02-20	29.6000	29.6363	29.5900	29.6363	+0.190%	1,283	+5.411%
2026-02-19	29.5600	29.5800	29.5600	29.5800	-0.135%	628	+5.612%
2026-02-18	29.6200	29.6300	29.5500	29.6200	+0.319%	6,714	+5.469%
2026-02-17	29.4400	29.5300	29.4400	29.5257	+0.047%	368	+5.806%
2026-02-13	29.5100	29.5800	29.4800	29.5117	+0.032%	2,490	+5.856%
2026-02-12	29.5500	29.5600	29.5023	29.5023	-0.548%	433	+5.890%
2026-02-11	29.6800	29.6800	29.6400	29.6649	+0.023%	12,133	+5.310%
2026-02-10	29.6800	29.6800	29.6580	29.6580	-0.057%	6,611	+5.334%
2026-02-09	29.6650	29.6950	29.6650	29.6750	+0.111%	10,580	+5.274%
2026-02-06	29.5700	29.6421	29.5450	29.6421	+0.695%	445,585	+5.391%
2026-02-05	29.4000	29.4900	29.4000	29.4374	-0.381%	5,220	+6.124%
2026-02-04	29.6100	29.6100	29.5200	29.5500	-0.227%	2,219	+5.719%
2026-02-03	29.5700	29.6173	29.5700	29.6173	-0.232%	721	+5.479%
2026-02-02	29.6800	29.6861	29.6800	29.6861	+0.223%	2,092	+5.234%
2026-01-30	29.6300	29.6300	29.6000	29.6200	-0.067%	14,177	+5.469%
2026-01-29	29.5600	29.6400	29.5600	29.6400	-0.118%	7,604	+5.398%
2026-01-28	29.6650	29.6900	29.6600	29.6749	-0.017%	4,237	+5.274%
2026-01-27	29.6400	29.6800	29.6400	29.6800	+0.146%	19,891	+5.256%
2026-01-26	29.6450	29.6500	29.6366	29.6366	+0.137%	278	+5.410%
2026-01-23	29.6000	29.6100	29.5961	29.5961	+0.054%	3,941	+5.554%
2026-01-22	29.5800	29.6100	29.5600	29.5800	+0.169%	3,349	+5.612%
2026-01-21	29.4300	29.5500	29.4300	29.5300	+0.463%	15,760	+5.791%
2026-01-20	29.4700	29.4700	29.3800	29.3938	-0.780%	5,408	+6.281%
2026-01-16	29.6200	29.6400	29.6200	29.6250	+0.050%	1,391	+5.451%
2026-01-15	29.6300	29.6300	29.6101	29.6101	+0.106%	3,147	+5.505%
2026-01-14	29.5600	29.5787	29.5500	29.5787	-0.078%	291	+5.617%
2026-01-13	29.5900	29.6019	29.5900	29.6019	-0.112%	3,059	+5.534%
2026-01-12	29.6200	29.6500	29.6200	29.6350	+0.051%	2,161	+5.416%
2026-01-09	29.5850	29.6300	29.5850	29.6200	+0.305%	1,695	+5.469%
2026-01-08	29.5600	29.5900	29.5300	29.5300	-0.035%	8,410	+5.791%
2026-01-07	29.5800	29.5801	29.5400	29.5403	-0.050%	4,357	+5.754%
2026-01-06	29.5600	29.5600	29.5550	29.5550	+0.102%	1,194	+5.701%
2026-01-05	29.5400	29.5400	29.5200	29.5250	+0.203%	3,348	+5.809%
2026-01-02	29.4600	29.4700	29.4400	29.4653	+0.015%	4,530	+6.023%
2025-12-31	29.4850	29.5000	29.4610	29.4610	-0.175%	4,541	+6.038%
2025-12-30	29.5100	29.5125	29.5100	29.5125	-0.003%	1,420	+5.853%
2025-12-29	29.5200	29.5200	29.5134	29.5134	-0.124%	1,753	+5.850%
2025-12-26	29.5200	29.5500	29.5150	29.5500	+0.102%	1,712	+5.719%
2025-12-24	29.5200	29.5200	29.5200	29.5200	+0.097%	2,533	+5.827%
2025-12-23	29.4900	29.5000	29.4800	29.4914	+0.175%	452	+5.929%
2025-12-22	29.4300	29.4700	29.4300	29.4400	+0.269%	14,787	+6.114%
2025-12-19	29.3401	29.3611	29.3401	29.3611	+0.346%	375	+6.399%
2025-12-18	29.2600	29.2800	29.2600	29.2600	+0.274%	2,522	+6.767%
2025-12-17	29.1800	29.1800	29.1800	29.1800	-0.321%	1,049	+7.060%
2025-12-16	29.2400	29.2800	29.2400	29.2740	-0.020%	1,257	+6.716%
2025-12-15	29.2900	29.3000	29.2800	29.2800	-0.056%	1,570	+6.694%
2025-12-12	29.3300	29.3300	29.2600	29.2965	-0.256%	1,838	+6.634%
2025-12-11	29.3700	29.3716	29.3600	29.3716	+0.084%	3,465	+6.361%
2025-12-10	29.2600	29.3600	29.2600	29.3470	+0.237%	1,202	+6.450%
2025-12-09	29.2775	29.2775	29.2775	29.2775	+0.041%	83	+6.703%
2025-12-08	29.2717	29.2717	29.2600	29.2656	-0.121%	418	+6.746%
2025-12-05	29.3400	29.3400	29.3010	29.3010	+0.083%	935	+6.618%
2025-12-04	29.2748	29.2766	29.2748	29.2766	+0.040%	921	+6.706%
2025-12-03	29.2200	29.2725	29.2200	29.2650	+0.103%	225	+6.749%
2025-12-02	29.2300	29.2400	29.2100	29.2350	+0.132%	599	+6.858%
2025-12-01	29.2100	29.2200	29.1964	29.1964	-0.106%	10,374	+6.999%
2025-11-28	29.1900	29.2274	29.1900	29.2274	+0.155%	106	+6.886%
2025-11-26	29.1700	29.1823	29.1700	29.1823	+0.259%	790	+7.051%
2025-11-25	29.0400	29.1070	28.9400	29.1070	+0.300%	1,669	+7.328%
2025-11-24	28.9100	29.0200	28.9100	29.0200	+0.764%	1,488	+7.650%
2025-11-21	28.7500	28.8500	28.6700	28.8000	+0.279%	1,596	+8.472%
2025-11-20	29.0300	29.0300	28.7200	28.7200	-0.530%	7,659	+8.774%
2025-11-19	28.9100	28.9100	28.8400	28.8730	+0.104%	950	+8.198%
2025-11-18	28.7500	28.9100	28.7500	28.8430	-0.239%	4,376	+8.311%
2025-11-17	28.9440	28.9500	28.8500	28.9122	-0.277%	4,403	+8.051%
2025-11-14	28.8200	29.0132	28.8200	28.9925	+0.027%	461	+7.752%
2025-11-13	29.1200	29.1200	28.9700	28.9848	-0.584%	2,558	+7.781%
2025-11-12	29.1800	29.1800	29.1552	29.1552	+0.008%	1,016	+7.151%
2025-11-11	29.1500	29.1800	29.1300	29.1530	+0.047%	4,292	+7.159%
2025-11-10	29.1400	29.1500	29.0800	29.1394	+0.522%	5,059	+7.209%
2025-11-07	28.9400	28.9880	28.9400	28.9880	+0.054%	683	+7.769%
2025-11-06	29.0300	29.0300	28.9724	28.9724	-0.360%	1,679	+7.827%
2025-11-05	29.1000	29.1200	29.0772	29.0772	+0.123%	1,012	+7.438%
2025-11-04	29.1000	29.1000	29.0400	29.0416	-0.273%	3,851	+7.570%
2025-11-03	29.1300	29.1400	29.0900	29.1210	-0.031%	9,767	+7.277%
2025-10-31	29.1600	29.1600	29.0600	29.1300	+0.241%	9,257	+7.243%
2025-10-30	29.1600	29.1600	29.0600	29.0600	-0.309%	1,901	+7.502%
2025-10-29	29.2200	29.2300	29.1200	29.1500	-0.103%	5,022	+7.170%
2025-10-28	29.2200	29.2200	29.1800	29.1800	-0.137%	963	+7.060%
2025-10-27	29.1900	29.2200	29.1800	29.2200	+0.309%	4,545	+6.913%
2025-10-24	29.1500	29.1500	29.1300	29.1300	+0.275%	11,345	+7.243%
2025-10-23	28.9900	29.0700	28.9900	29.0500	+0.345%	3,500	+7.539%
2025-10-22	29.0100	29.0100	28.9100	28.9500	-0.349%	7,687	+7.910%
2025-10-21	29.0200	29.0600	29.0200	29.0515	-0.029%	2,621	+7.533%
2025-10-20	29.0600	29.0600	29.0500	29.0600	+0.559%	3,110	+7.502%
2025-10-17	28.8500	28.9100	28.8500	28.8985	+0.332%	756	+8.102%
2025-10-16	28.9200	28.9300	28.8028	28.8028	-0.252%	374	+8.462%
2025-10-15	28.9500	28.9500	28.8400	28.8757	+0.115%	12,356	+8.188%
2025-10-14	28.8800	28.8900	28.8400	28.8426	-0.099%	1,880	+8.312%
2025-10-13	28.8800	28.8900	28.8600	28.8711	+0.526%	3,114	+8.205%
2025-10-10	29.0100	29.0200	28.7200	28.7200	-0.893%	8,730	+8.774%
2025-10-09	28.9600	28.9900	28.9600	28.9789	-0.107%	3,048	+7.803%
2025-10-08	29.0200	29.0200	29.0100	29.0100	+0.211%	5,137	+7.687%
2025-10-07	28.9800	28.9800	28.9486	28.9488	-0.159%	528	+7.915%
2025-10-06	28.9880	28.9950	28.9880	28.9950	+0.102%	2,466	+7.743%
2025-10-03	28.9900	28.9900	28.9654	28.9654	+0.001%	3,525	+7.853%
2025-10-02	28.9500	28.9900	28.9500	28.9651	-0.034%	10,870	+7.854%
2025-10-01	28.9800	28.9800	28.9750	28.9750	+0.112%	960	+7.817%
2025-09-30	28.8700	28.9426	28.8700	28.9426	+0.130%	5,549	+7.938%
2025-09-29	28.9058	28.9300	28.8900	28.9050	+0.087%	11,728	+8.078%
2025-09-26	28.8600	28.8800	28.8200	28.8800	+0.278%	13,569	+8.172%
2025-09-25	28.7841	28.8000	28.7500	28.8000	-0.096%	11,023	+8.472%
2025-09-24	28.9300	28.9300	28.8200	28.8278	-0.062%	9,060	+8.368%
2025-09-23	28.8800	28.8800	28.8200	28.8458	-0.258%	43,917	+8.300%
2025-09-22	28.8800	28.9300	28.8800	28.9205	-0.033%	6,975	+8.020%
2025-09-19	28.9300	28.9300	28.8600	28.9300	+0.243%	14,309	+7.985%
2025-09-18	28.8800	28.8900	28.8600	28.8600	+0.174%	26,429	+8.247%
2025-09-17	28.7615	28.8300	28.7300	28.8100	+0.069%	33,560	+8.435%
2025-09-16	28.8200	28.8500	28.7700	28.7900	-0.097%	23,429	+8.510%
2025-09-15	28.8200	28.8300	28.8000	28.8180	+0.183%	26,075	+8.404%
2025-09-12	28.7800	28.8000	28.7654	28.7654	-0.048%	19,962	+8.603%
2025-09-11	28.7100	28.7800	28.7100	28.7791	+0.346%	2,583	+8.551%
2025-09-10	28.7700	28.7700	28.6700	28.6800	+0.175%	13,701	+8.926%
2025-09-09	28.6000	28.6500	28.5800	28.6300	-0.035%	16,366	+9.116%
2025-09-08	28.6700	28.6700	28.6100	28.6400	+0.209%	50,108	+9.078%
2025-09-05	28.7200	28.7200	28.5500	28.5802	-0.104%	48,374	+9.306%
2025-09-04	28.5600	28.6200	28.5600	28.6100	+0.444%	90,956	+9.193%
2025-09-03	28.4900	28.5100	28.4600	28.4834	+0.082%	39,682	+9.678%
2025-09-02	28.4200	28.4999	28.3200	28.4600	-0.193%	508,369	+9.768%
2025-08-29	28.5100	28.5300	28.4700	28.5150	+0.123%	198,974	+9.556%
2025-08-28	28.4999	28.5000	28.4800	28.4800	+0.018%	1,030	+9.691%
2025-08-27	28.4750	28.4750	28.4750	28.4750	+0.018%	0	+9.710%
2025-08-26	28.4899	28.4899	28.4700	28.4700	+0.018%	100	+9.730%
2025-08-25	28.4800	28.4800	28.4650	28.4650	+0.035%	1,833	+9.749%
2025-08-22	28.4550	28.4550	28.4550	28.4550	+0.317%	35	+9.787%
2025-08-21	28.3650	28.3650	28.3650	28.3650	-0.075%	0	+10.136%
2025-08-20	28.3863	28.3863	28.3863	28.3863	-0.001%	42	+10.053%
2025-08-19	28.4000	28.4000	28.3867	28.3867	-0.135%	167	+10.052%
2025-08-18	28.4000	28.4250	28.3900	28.4250	+0.070%	2,758	+9.903%
2025-08-15	28.3900	28.4050	28.3800	28.4050	0.000%	5,288	+9.981%
2025-08-14	28.4100	28.4100	28.4050	28.4050	+0.035%	329	+9.981%
2025-08-13	28.3950	28.3950	28.3950	28.3950	+0.070%	0	+10.019%
2025-08-12	28.3750	28.3750	28.3750	28.3750	+0.296%	0	+10.097%
2025-08-11	28.2900	28.2912	28.2900	28.2912	-0.044%	889	+10.423%
2025-08-08	28.3036	28.3036	28.3036	28.3036	+0.328%	0	+10.375%
2025-08-07	28.1900	28.2110	28.1900	28.2110	-0.015%	947	+10.737%
2025-08-06	28.2152	28.2152	28.2152	28.2152	+0.278%	0	+10.720%
2025-08-05	28.1369	28.1369	28.1369	28.1369	-0.135%	0	+11.029%
2025-08-04	28.1750	28.1750	28.1750	28.1750	+0.654%	42	+10.878%
2025-08-01	27.9920	27.9920	27.9920	27.9920	-0.612%	2	+11.603%
2025-07-31	28.1645	28.1645	28.1645	28.1645	-0.106%	119	+10.920%
2025-07-30	28.1943	28.1943	28.1943	28.1943	+0.045%	37	+10.803%
2025-07-29	28.1817	28.1817	28.1817	28.1817	-0.136%	13	+10.852%
2025-07-28	28.2200	28.2200	28.2200	28.2200	+0.056%	23	+10.702%
2025-07-25	28.2042	28.2042	28.2042	28.2042	+0.133%	14	+10.764%
2025-07-24	28.1667	28.1667	28.1667	28.1667	+0.093%	1	+10.911%
2025-07-23	28.1404	28.1404	28.1404	28.1404	+0.244%	0	+11.015%
2025-07-22	28.0719	28.0719	28.0719	28.0719	+0.075%	11	+11.286%
2025-07-21	28.0508	28.0508	28.0508	28.0508	+0.128%	80	+11.369%
2025-07-18	28.0150	28.0150	28.0150	28.0150	+0.018%	13	+11.512%
2025-07-17	28.0100	28.0100	28.0100	28.0100	+0.242%	0	+11.532%
2025-07-16	27.9423	27.9423	27.9423	27.9423	+0.126%	15	+11.802%
2025-07-15	27.9070	27.9070	27.9070	27.9070	-0.116%	14	+11.943%
2025-07-14	27.9394	27.9394	27.9394	27.9394	+0.052%	10	+11.813%
2025-07-11	27.9250	27.9250	27.9250	27.9250	-0.071%	20	+11.871%
2025-07-10	27.9400	27.9800	27.9399	27.9448	+0.140%	938	+11.792%
2025-07-09	27.9056	27.9056	27.9056	27.9056	+0.255%	214	+11.949%
2025-07-08	27.8346	27.8346	27.8346	27.8346	+0.072%	0	+12.234%
2025-07-07	27.8147	27.8147	27.8147	27.8147	-0.270%	0	+12.315%
2025-07-03	27.9200	27.9200	27.8900	27.8900	+0.306%	240	+12.011%
2025-07-02	27.8300	27.8300	27.8050	27.8050	+0.144%	1,691	+12.354%
2025-07-01	27.7400	27.7900	27.7400	27.7649	-0.042%	480	+12.516%
2025-06-30	27.7200	27.7765	27.6500	27.7765	+0.186%	12,888	+12.469%
2025-06-27	27.7200	27.7400	27.7200	27.7248	+0.194%	511	+12.679%
2025-06-26	27.6712	27.6712	27.6712	27.6712	+0.393%	33	+12.897%
2025-06-25	27.6500	27.6500	27.5628	27.5628	-0.012%	205	+13.341%
2025-06-24	27.5660	27.5660	27.5660	27.5660	+0.571%	34	+13.328%
2025-06-23	27.4094	27.4094	27.4094	27.4094	+0.562%	14	+13.975%
2025-06-20	27.2500	27.2562	27.2500	27.2562	-0.091%	639	+14.616%
2025-06-18	27.3300	27.3300	27.2811	27.2811	-0.006%	762	+14.512%
2025-06-17	27.2828	27.2828	27.2828	27.2828	-0.390%	0	+14.504%
2025-06-16	27.3896	27.3896	27.3896	27.3896	+0.539%	0	+14.058%
2025-06-13	27.3500	27.3650	27.2428	27.2428	-0.595%	1,035	+14.673%
2025-06-12	27.4059	27.4059	27.4059	27.4059	+0.170%	0	+13.990%
2025-06-11	27.3594	27.3594	27.3594	27.3594	-0.095%	0	+14.184%
2025-06-10	27.3853	27.3853	27.3853	27.3853	+0.257%	0	+14.076%
2025-06-09	27.3151	27.3151	27.3151	27.3151	+0.038%	0	+14.369%
2025-06-06	27.3100	27.3100	27.3046	27.3046	+0.583%	306	+14.413%
2025-06-05	27.1463	27.1463	27.1463	27.1463	-0.297%	0	+15.080%
2025-06-04	27.2271	27.2271	27.2271	27.2271	-0.001%	0	+14.739%
2025-06-03	27.2275	27.2275	27.2275	27.2275	+0.346%	0	+14.737%
2025-06-02	27.1336	27.1336	27.1336	27.1336	+0.156%	20	+15.134%
2025-05-30	27.0913	27.0913	27.0913	27.0913	+0.110%	0	+15.314%
2025-05-29	27.0616	27.0616	27.0616	27.0616	+0.196%	80	+15.440%
2025-05-28	27.0086	27.0086	27.0086	27.0086	-0.253%	0	+15.667%
2025-05-27	27.0800	27.0900	27.0770	27.0770	+0.991%	1,640	+15.375%
2025-05-23	26.8500	26.8500	26.8114	26.8114	-0.310%	1,507	+16.518%
2025-05-22	27.0000	27.0000	26.8948	26.8948	-0.037%	100	+16.156%
2025-05-21	26.9500	26.9800	26.9047	26.9047	-0.650%	41,317	+16.114%
2025-05-20	27.0807	27.0807	27.0807	27.0807	-0.159%	3	+15.359%
2025-05-19	27.0900	27.1500	27.0900	27.1239	+0.052%	1,483	+15.175%
2025-05-16	27.1098	27.1098	27.1098	27.1098	+0.258%	0	+15.235%
2025-05-15	27.0100	27.0400	27.0100	27.0400	+0.347%	4,602	+15.533%
2025-05-14	26.9466	26.9466	26.9466	26.9466	+0.025%	0	+15.933%
2025-05-13	26.9399	26.9399	26.9399	26.9399	+0.423%	21	+15.962%
2025-05-12	26.8265	26.8265	26.8265	26.8265	+1.526%	1	+16.452%
2025-05-09	26.4234	26.4234	26.4234	26.4234	-0.044%	0	+18.229%
2025-05-08	26.5100	26.5100	26.4349	26.4349	+0.360%	682	+18.177%
2025-05-07	26.3600	26.3600	26.3400	26.3400	+0.074%	2,902	+18.603%
2025-05-06	26.3204	26.3204	26.3204	26.3204	-0.306%	0	+18.691%
2025-05-05	26.4011	26.4011	26.4011	26.4011	-0.359%	0	+18.328%
2025-05-02	26.4961	26.4961	26.4961	26.4961	+0.766%	0	+17.904%
2025-05-01	26.3700	26.3700	26.2947	26.2947	+0.292%	23,082	+18.807%
2025-04-30	26.1100	26.2181	26.0600	26.2181	+0.061%	2,486	+19.154%
2025-04-29	26.2020	26.2020	26.2020	26.2020	+0.248%	0	+19.228%
2025-04-28	26.1300	26.1372	26.1300	26.1372	+0.081%	384	+19.523%
2025-04-25	26.1160	26.1160	26.1160	26.1160	+0.343%	0	+19.620%
2025-04-24	26.0267	26.0267	26.0267	26.0267	+0.812%	1	+20.031%
2025-04-23	25.8171	25.8171	25.8171	25.8171	+0.787%	0	+21.005%
2025-04-22	25.6154	25.6154	25.6154	25.6154	+0.928%	2	+21.958%
2025-04-21	25.3100	25.3800	25.3100	25.3800	-0.779%	1,066	+23.089%
2025-04-17	25.6210	25.6210	25.5793	25.5793	+0.131%	310	+22.130%
2025-04-16	25.5459	25.5459	25.5459	25.5459	-1.039%	71	+22.290%
2025-04-15	25.8140	25.8140	25.8140	25.8140	-0.074%	0	+21.020%
2025-04-14	25.8331	25.8331	25.8331	25.8331	+0.503%	85	+20.930%
2025-04-11	25.7039	25.7039	25.7039	25.7039	+0.921%	37	+21.538%
2025-04-10	25.4693	25.4693	25.4693	25.4693	-1.799%	34	+22.657%
2025-04-09	25.9360	25.9360	25.9360	25.9360	+4.308%	8	+20.450%
2025-04-08	24.8648	24.8648	24.8648	24.8648	-0.804%	2	+25.639%
2025-04-07	25.2600	25.3000	25.0663	25.0663	-0.181%	6,505	+24.629%
2025-04-04	25.2100	25.2300	25.1117	25.1117	-2.869%	10,120	+24.404%
2025-04-03	26.0400	26.0400	25.8534	25.8534	-2.209%	424	+20.835%
2025-04-02	26.3854	26.4500	26.3854	26.4375	+0.482%	328	+18.165%
2025-04-01	26.2800	26.3108	26.2800	26.3108	+0.043%	300	+18.735%
2025-03-31	26.1500	26.2995	26.1500	26.2995	+0.529%	10,154	+18.786%
2025-03-28	26.2100	26.2199	26.1611	26.1611	-0.979%	300	+19.414%
2025-03-27	26.4198	26.4198	26.4198	26.4198	-0.117%	140	+18.245%
2025-03-26	26.4508	26.4508	26.4508	26.4508	-0.485%	0	+18.106%
2025-03-25	26.5798	26.5798	26.5798	26.5798	-0.001%	133	+17.533%
2025-03-24	26.5801	26.5801	26.5801	26.5801	+0.938%	10	+17.532%
2025-03-21	26.3331	26.3331	26.3331	26.3331	+0.029%	42	+18.634%
2025-03-20	26.3255	26.3255	26.3255	26.3255	-0.102%	87	+18.668%
2025-03-19	26.3525	26.3525	26.3525	26.3525	+0.521%	0	+18.547%
2025-03-18	26.2158	26.2158	26.2158	26.2158	-0.596%	748	+19.165%
2025-03-17	26.3729	26.3729	26.3729	26.3729	+0.356%	0	+18.455%
2025-03-14	26.1599	26.2793	26.1300	26.2793	+0.998%	300	+18.877%
2025-03-13	26.0196	26.0196	26.0196	26.0196	-0.638%	14	+20.063%

.dark-mode .q8DHg2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8DHg2{ color: #333333; background-color: white; border: 2px solid #333333; }PBSEPGIM S&P 500 Buffer 20 ETF - Septemberstock BATS ETF

PBSE
PGIM S&P 500 Buffer 20 ETF - September
stock BATS ETF