PQXX
PGIM S&P 500 Quarterly Buffer 20 ETF
stockBATSETF
Market OpenOct 1, 2026 11:27:31 AM EDT
25.48USD-0.469%(-0.12)186
25.48Bid25.61Ask0.13SpreadPQXX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.54 | 25.54 | 25.54 | 25.54 | +0.159% | 186 | 0.000% |
| 2026-10-01 | 25.83 | 25.83 | 25.48 | 25.50 | -0.374% | 4,077 | +0.159% |
| 2026-09-30 | 25.58 | 25.60 | 25.58 | 25.59 | +0.348% | 5,785 | -0.215% |
| 2026-09-29 | 25.51 | 25.51 | 25.51 | 25.51 | -0.074% | 7 | +0.133% |
| 2026-09-28 | 25.51 | 25.52 | 25.51 | 25.52 | -0.078% | 109 | +0.059% |
| 2026-09-25 | 25.50 | 25.55 | 25.50 | 25.55 | +0.216% | 772 | -0.020% |
| 2026-09-24 | 25.46 | 25.50 | 25.46 | 25.49 | 0.000% | 730 | +0.196% |
| 2026-09-23 | 25.52 | 25.52 | 25.49 | 25.49 | -0.176% | 908 | +0.196% |
| 2026-09-22 | 25.53 | 25.54 | 25.53 | 25.54 | +0.098% | 111 | +0.020% |
| 2026-09-21 | 25.48 | 25.54 | 25.48 | 25.51 | +0.473% | 434 | +0.118% |
| 2026-09-18 | 25.38 | 25.41 | 25.38 | 25.39 | -0.020% | 513 | +0.591% |
| 2026-09-17 | 25.39 | 25.39 | 25.39 | 25.39 | +0.534% | 109 | +0.571% |
| 2026-09-16 | 25.24 | 25.26 | 25.24 | 25.26 | -0.178% | 4,156 | +1.108% |
| 2026-09-15 | 25.33 | 25.34 | 25.30 | 25.30 | -0.215% | 19,568 | +0.929% |
| 2026-09-14 | 25.36 | 25.36 | 25.36 | 25.36 | -0.100% | 7 | +0.712% |
| 2026-09-11 | 25.39 | 25.39 | 25.39 | 25.39 | +0.296% | 7 | +0.611% |
| 2026-09-10 | 25.31 | 25.31 | 25.31 | 25.31 | -0.236% | 1,007 | +0.909% |
| 2026-09-09 | 25.36 | 25.37 | 25.36 | 25.37 | -0.079% | 107 | +0.670% |
| 2026-09-08 | 25.39 | 25.39 | 25.39 | 25.39 | -0.079% | 10 | +0.591% |
| 2026-09-04 | 25.41 | 25.41 | 25.41 | 25.41 | -0.039% | 7 | +0.512% |
| 2026-09-03 | 25.43 | 25.43 | 25.42 | 25.42 | +0.217% | 661 | +0.472% |
| 2026-09-02 | 25.36 | 25.36 | 25.36 | 25.36 | +0.118% | 1,580 | +0.690% |
| 2026-09-01 | 25.34 | 25.34 | 25.34 | 25.34 | -0.118% | 7 | +0.809% |
| 2026-08-31 | 25.36 | 25.36 | 25.36 | 25.36 | -0.039% | 15 | +0.690% |
| 2026-08-28 | 25.38 | 25.38 | 25.38 | 25.38 | +0.059% | 9 | +0.650% |
| 2026-08-27 | 25.36 | 25.36 | 25.36 | 25.36 | +0.158% | 12 | +0.710% |
| 2026-08-26 | 25.32 | 25.32 | 25.32 | 25.32 | +0.020% | 27 | +0.869% |
| 2026-08-25 | 25.32 | 25.32 | 25.32 | 25.32 | +0.059% | 10 | +0.889% |
| 2026-08-24 | 25.30 | 25.30 | 25.30 | 25.30 | -0.040% | 8 | +0.949% |
| 2026-08-21 | 25.31 | 25.31 | 25.31 | 25.31 | +0.099% | 9 | +0.909% |
| 2026-08-20 | 25.34 | 25.34 | 25.29 | 25.29 | -0.158% | 621 | +1.009% |
| 2026-08-19 | 25.36 | 25.36 | 25.32 | 25.32 | +0.067% | 2,183 | +0.849% |
| 2026-08-18 | 25.31 | 25.31 | 25.31 | 25.31 | -0.106% | 7 | +0.916% |
| 2026-08-17 | 25.34 | 25.34 | 25.34 | 25.34 | -0.039% | 7 | +0.809% |
| 2026-08-14 | 25.37 | 25.37 | 25.31 | 25.34 | +0.039% | 1,508 | +0.769% |
| 2026-08-13 | 25.34 | 25.34 | 25.34 | 25.34 | +0.119% | 8 | +0.809% |
| 2026-08-12 | 25.30 | 25.30 | 25.30 | 25.30 | +0.040% | 9 | +0.929% |
| 2026-08-11 | 25.30 | 25.30 | 25.30 | 25.30 | 0.000% | 107 | +0.969% |
| 2026-08-10 | 25.32 | 25.32 | 25.30 | 25.30 | +0.040% | 108 | +0.969% |
| 2026-08-07 | 25.29 | 25.29 | 25.29 | 25.29 | +0.099% | 6 | +1.009% |
| 2026-08-06 | 25.26 | 25.26 | 25.26 | 25.26 | -0.040% | 6 | +1.108% |
| 2026-08-05 | 25.27 | 25.27 | 25.27 | 25.27 | +0.021% | 13 | +1.068% |
| 2026-08-04 | 25.26 | 25.26 | 25.26 | 25.26 | +0.316% | 12 | +1.090% |
| 2026-08-03 | 25.18 | 25.18 | 25.18 | 25.18 | +0.260% | 6 | +1.410% |
| 2026-07-31 | 25.11 | 25.14 | 25.11 | 25.12 | +0.198% | 1,020 | +1.674% |
| 2026-07-30 | 25.07 | 25.07 | 25.07 | 25.07 | +0.318% | 10 | +1.875% |
| 2026-07-29 | 25.03 | 25.05 | 24.99 | 24.99 | -0.313% | 1,051 | +2.198% |
| 2026-07-28 | 25.11 | 25.11 | 25.07 | 25.07 | +0.096% | 1,360 | +1.878% |
| 2026-07-27 | 25.08 | 25.08 | 25.03 | 25.05 | +0.020% | 8,005 | +1.976% |
| 2026-07-24 | 25.04 | 25.04 | 25.04 | 25.04 | +0.076% | 6 | +1.997% |
| 2026-07-23 | 25.02 | 25.02 | 25.02 | 25.02 | -0.335% | 10 | +2.075% |
| 2026-07-22 | 25.11 | 25.11 | 25.11 | 25.11 | +0.040% | 7 | +1.733% |
| 2026-07-21 | 25.09 | 25.09 | 25.09 | 25.09 | +0.160% | 6 | +1.773% |
| 2026-07-20 | 25.05 | 25.05 | 25.05 | 25.05 | -0.011% | 6 | +1.936% |
| 2026-07-17 | 25.11 | 25.11 | 25.05 | 25.06 | -0.152% | 859 | +1.925% |
| 2026-07-16 | 25.10 | 25.10 | 25.10 | 25.10 | -0.096% | 6 | +1.770% |
| 2026-07-15 | 25.12 | 25.12 | 25.12 | 25.12 | +0.080% | 6 | +1.672% |
| 2026-07-14 | 25.10 | 25.10 | 25.10 | 25.10 | +0.120% | 6 | +1.753% |
| 2026-07-13 | 25.07 | 25.07 | 25.07 | 25.07 | -0.159% | 6 | +1.875% |
| 2026-07-10 | 25.11 | 25.11 | 25.11 | 25.11 | +0.139% | 1,006 | +1.712% |
| 2026-07-09 | 25.08 | 25.08 | 25.08 | 25.08 | +0.167% | 7 | +1.854% |
| 2026-07-08 | 25.03 | 25.03 | 25.03 | 25.03 | -0.026% | 9 | +2.023% |
| 2026-07-07 | 25.04 | 25.04 | 25.04 | 25.04 | -0.040% | 20 | +1.997% |
| 2026-07-06 | 25.05 | 25.05 | 25.05 | 25.05 | +0.188% | 9 | +1.956% |
| 2026-07-02 | 25.00 | 25.00 | 25.00 | 25.00 | +0.000% | 15 | +2.147% |
| 2026-07-01 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 12 | +2.148% |