Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pgim S&p 500 Bu (PBJA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 30.02 30.045 30.02 30.045 9
18th Sep 2025 (Thu) 30.02 30.02 30.02 30.0249 3,279
17th Sep 2025 (Wed) 30.00 30.00 29.96 29.965 371
16th Sep 2025 (Tue) 29.97 29.9875 29.97 29.9875 0
15th Sep 2025 (Mon) 29.97 29.98 29.97 30.0019 733
12th Sep 2025 (Fri) 29.96 29.97 29.95 29.95 1,800
11th Sep 2025 (Thu) 29.94 29.95 29.94 29.94 1,000
10th Sep 2025 (Wed) 29.88 29.88 29.88 29.875 1,010
9th Sep 2025 (Tue) 29.83 29.83 29.83 29.86 400
8th Sep 2025 (Mon) 29.85 29.85 29.85 29.83 181
5th Sep 2025 (Fri) 29.68 29.80 29.68 29.80 0
4th Sep 2025 (Thu) 29.68 29.8269 29.68 29.8269 0
3rd Sep 2025 (Wed) 29.68 29.68 29.68 29.7419 384
2nd Sep 2025 (Tue) 29.83 29.83 29.6834 29.6834 0
1st Sep 2025 (Mon) 29.83 29.83 29.7495 29.7495 0
29th Aug 2025 (Fri) 29.83 29.83 29.7495 29.7495 0
28th Aug 2025 (Thu) 29.83 29.83 29.83 29.8051 748
27th Aug 2025 (Wed) 29.72 29.7712 29.72 29.7712 0
26th Aug 2025 (Tue) 29.72 29.7446 29.72 29.7446 0
25th Aug 2025 (Mon) 29.72 29.72 29.72 29.7041 1,000
22nd Aug 2025 (Fri) 29.56 29.748 29.56 29.748 0
21st Aug 2025 (Thu) 29.56 29.56 29.53 29.5201 1,896
20th Aug 2025 (Wed) 29.52 29.56 29.52 29.5661 130
19th Aug 2025 (Tue) 29.63 29.63 29.61 29.62 2,474
18th Aug 2025 (Mon) 29.66 29.68 29.66 29.68 200
15th Aug 2025 (Fri) 29.66 29.66 29.63 29.6304 686
14th Aug 2025 (Thu) 29.67 29.67 29.67 29.655 333
13th Aug 2025 (Wed) 29.67 29.67 29.67 29.64 67
12th Aug 2025 (Tue) 29.56 29.56 29.56 29.605 0
11th Aug 2025 (Mon) 29.52 29.52 29.52 29.4765 200
8th Aug 2025 (Fri) 29.50 29.50 29.50 29.50 100
7th Aug 2025 (Thu) 29.40 29.40 29.40 29.4091 110
6th Aug 2025 (Wed) 29.37 29.37 29.37 29.42 100
5th Aug 2025 (Tue) 29.37 29.37 29.3344 29.3344 32
4th Aug 2025 (Mon) 29.37 29.37 29.37 29.3738 243
1st Aug 2025 (Fri) 29.23 29.23 29.13 29.2033 500
31st Jul 2025 (Thu) 29.40 29.40 29.3825 29.3825 100
30th Jul 2025 (Wed) 29.40 29.40 29.40 29.4132 100
29th Jul 2025 (Tue) 29.45 29.45 29.45 29.45 300
28th Jul 2025 (Mon) 29.45 29.45 29.45 29.4878 403
25th Jul 2025 (Fri) 29.48 29.48 29.48 29.4931 250
24th Jul 2025 (Thu) 29.46 29.46 29.46 29.4426 200
23rd Jul 2025 (Wed) 29.31 29.42 29.31 29.42 0
22nd Jul 2025 (Tue) 29.31 29.32 29.31 29.31 2,000
FTSE 100 Latest
Value9,216.67
Change-11.44