PGIM Portfolio Ballast ETF (PBL)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 11:24AM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 18 Jun 2024 | 28.52 | 28.52 | 28.50 | 28.51 | 28.51 | 700 |
| 17 Jun 2024 | 28.31 | 28.47 | 28.31 | 28.47 | 28.47 | 8,200 |
| 14 Jun 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 100 |
| 13 Jun 2024 | 25.39 | 28.28 | 22.85 | 28.28 | 28.28 | 2,700 |
| 12 Jun 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 100 |
| 11 Jun 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 100 |
| 10 Jun 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 100 |
| 07 Jun 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 06 Jun 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 05 Jun 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 100 |
| 04 Jun 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 03 Jun 2024 | 27.59 | 27.64 | 27.56 | 27.56 | 27.56 | 6,600 |
| 31 May 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 30 May 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 29 May 2024 | 27.51 | 27.52 | 27.51 | 27.51 | 27.51 | 1,700 |
| 28 May 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 800 |
| 24 May 2024 | 28.78 | 28.78 | 27.70 | 27.70 | 27.70 | 1,300 |
| 23 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 22 May 2024 | 27.72 | 27.73 | 27.72 | 27.73 | 27.73 | 1,200 |
| 21 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 400 |
| 20 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 100 |
| 17 May 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 100 |
| 16 May 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 15 May 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 100 |
| 14 May 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 13 May 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 100 |
| 10 May 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 100 |
| 09 May 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 100 |
| 08 May 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 100 |
| 07 May 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 100 |
| 06 May 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 100 |
| 03 May 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 100 |
| 02 May 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 100 |
| 01 May 2024 | 26.72 | 26.72 | 26.50 | 26.50 | 26.50 | 900 |
| 30 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 100 |
| 29 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 100 |
| 26 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 100 |
| 25 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 100 |
| 24 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 100 |
| 23 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 100 |
| 22 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 100 |
| 19 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
| 18 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 100 |
| 17 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 100 |
| 16 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 100 |
| 15 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 100 |
| 12 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 100 |
| 11 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 100 |
| 10 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 100 |
| 09 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 100 |
| 08 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 05 Apr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 100 |
| 04 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 100 |
| 03 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 100 |
| 02 Apr 2024 | 27.41 | 27.41 | 27.34 | 27.34 | 27.34 | 100 |
| 01 Apr 2024 | 27.65 | 27.65 | 27.48 | 27.48 | 27.48 | 100 |
| 28 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 100 |
| 27 Mar 2024 | 27.31 | 27.51 | 27.31 | 27.51 | 27.51 | 15,100 |
| 26 Mar 2024 | 27.51 | 27.51 | 27.35 | 27.35 | 27.35 | 200 |
| 25 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 100 |
| 22 Mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 100 |
| 21 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 20 Mar 2024 | 27.32 | 27.48 | 27.32 | 27.39 | 27.39 | 1,100 |
| 19 Mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 18 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 100 |
| 15 Mar 2024 | 27.07 | 27.07 | 26.96 | 26.96 | 26.96 | 100 |
| 14 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 100 |
| 13 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 100 |
| 12 Mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 11 Mar 2024 | 27.08 | 27.08 | 26.98 | 26.98 | 26.98 | 300 |
| 08 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 07 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 100 |
| 06 Mar 2024 | 26.92 | 26.92 | 26.91 | 26.91 | 26.91 | 1,100 |
| 05 Mar 2024 | 26.92 | 26.97 | 26.80 | 26.80 | 26.80 | 4,900 |
| 04 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 100 |
| 01 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 100 |
| 29 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 100 |
| 28 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 27 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 100 |
| 26 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 23 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 100 |
| 22 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 100 |
| 21 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 100 |
| 20 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
| 16 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 15 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 100 |
| 14 Feb 2024 | 26.03 | 26.34 | 26.03 | 26.34 | 26.34 | 15,000 |
| 13 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 12 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 09 Feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 100 |
| 08 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
| 07 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
| 06 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 100 |
| 05 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 100 |
| 02 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 01 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 100 |
| 31 Jan 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 100 |
| 30 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 100 |
| 29 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.