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 (PBSE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 28.93 28.93 28.88 28.93 811
18th Sep 2025 (Thu) 28.88 28.88 28.86 28.86 3,817
17th Sep 2025 (Wed) 28.78 28.83 28.73 28.81 1
16th Sep 2025 (Tue) 28.815 28.84 28.79 28.79 5,800
15th Sep 2025 (Mon) 28.82 28.82 28.80 28.818 5,299
12th Sep 2025 (Fri) 28.78 28.80 28.78 28.7654 2,478
11th Sep 2025 (Thu) 28.77 28.7791 28.77 28.7791 56
10th Sep 2025 (Wed) 28.77 28.77 28.67 28.68 1,303
9th Sep 2025 (Tue) 28.60 28.65 28.60 28.63 1,724
8th Sep 2025 (Mon) 28.63 28.65 28.61 28.64 8,267
5th Sep 2025 (Fri) 28.62 28.62 28.56 28.5802 7,089
4th Sep 2025 (Thu) 28.56 28.60 28.56 28.61 7,165
3rd Sep 2025 (Wed) 28.49 28.49 28.465 28.4834 1,670
2nd Sep 2025 (Tue) 28.42 28.49 28.33 28.46 80,125
1st Sep 2025 (Mon) 28.52 28.53 28.48 28.515 6,077
29th Aug 2025 (Fri) 28.52 28.53 28.48 28.515 6,077
28th Aug 2025 (Thu) 28.39 28.48 28.39 28.48 0
27th Aug 2025 (Wed) 28.39 28.475 28.39 28.475 0
26th Aug 2025 (Tue) 28.39 28.47 28.39 28.47 0
25th Aug 2025 (Mon) 28.39 28.465 28.39 28.465 0
22nd Aug 2025 (Fri) 28.39 28.455 28.39 28.455 0
21st Aug 2025 (Thu) 28.39 28.39 28.365 28.365 0
20th Aug 2025 (Wed) 28.39 28.39 28.3863 28.3863 0
19th Aug 2025 (Tue) 28.39 28.39 28.3867 28.3867 0
18th Aug 2025 (Mon) 28.39 28.425 28.39 28.425 60
15th Aug 2025 (Fri) 28.39 28.39 28.39 28.405 1,520
14th Aug 2025 (Thu) 27.94 28.405 27.94 28.405 0
13th Aug 2025 (Wed) 27.94 28.395 27.94 28.395 0
12th Aug 2025 (Tue) 27.94 28.375 27.94 28.375 0
11th Aug 2025 (Mon) 27.94 28.2912 27.94 28.2912 0
8th Aug 2025 (Fri) 27.94 28.3036 27.94 28.3036 0
7th Aug 2025 (Thu) 27.94 28.211 27.94 28.211 0
6th Aug 2025 (Wed) 27.94 28.2152 27.94 28.2152 0
5th Aug 2025 (Tue) 27.94 28.1369 27.94 28.1369 0
4th Aug 2025 (Mon) 27.94 28.175 27.94 28.175 0
1st Aug 2025 (Fri) 27.94 27.992 27.94 27.992 0
31st Jul 2025 (Thu) 27.94 28.1645 27.94 28.1645 0
30th Jul 2025 (Wed) 27.94 28.1943 27.94 28.1943 37
29th Jul 2025 (Tue) 27.94 28.1817 27.94 28.1817 0
28th Jul 2025 (Mon) 27.94 28.22 27.94 28.22 0
25th Jul 2025 (Fri) 27.94 28.2042 27.94 28.2042 0
24th Jul 2025 (Thu) 27.94 28.1667 27.94 28.1667 0
23rd Jul 2025 (Wed) 27.94 28.1404 27.94 28.1404 0
22nd Jul 2025 (Tue) 27.94 28.0719 27.94 28.0719 0
FTSE 100 Latest
Value9,230.52
Change13.85