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
6th Feb 2026 (Fri) 29.58 29.60 29.58 29.6421 4,030
5th Feb 2026 (Thu) 29.40 29.44 29.40 29.4374 0
4th Feb 2026 (Wed) 29.59 29.59 29.52 29.55 328
3rd Feb 2026 (Tue) 29.58 29.58 29.58 29.6173 0
2nd Feb 2026 (Mon) 29.68 29.68 29.68 29.6861 22
30th Jan 2026 (Fri) 29.63 29.63 29.60 29.62 0
29th Jan 2026 (Thu) 29.56 29.64 29.56 29.64 1,952
28th Jan 2026 (Wed) 29.66 29.67 29.66 29.68 1,000
27th Jan 2026 (Tue) 29.64 29.66 29.64 29.68 0
26th Jan 2026 (Mon) 29.58 29.6366 29.58 29.6366 22
23rd Jan 2026 (Fri) 29.58 29.5961 29.58 29.5961 0
22nd Jan 2026 (Thu) 29.58 29.59 29.58 29.58 1,100
21st Jan 2026 (Wed) 29.44 29.44 29.44 29.53 500
20th Jan 2026 (Tue) 29.56 29.56 29.3938 29.3938 0
19th Jan 2026 (Mon) 29.56 29.625 29.56 29.625 0
16th Jan 2026 (Fri) 29.56 29.625 29.56 29.625 0
15th Jan 2026 (Thu) 29.56 29.6101 29.56 29.6101 6
14th Jan 2026 (Wed) 29.56 29.56 29.56 29.5787 0
13th Jan 2026 (Tue) 29.62 29.635 29.62 29.635 6
12th Jan 2026 (Mon) 29.62 29.62 29.62 29.635 100
9th Jan 2026 (Fri) 29.56 29.62 29.56 29.62 0
8th Jan 2026 (Thu) 29.56 29.59 29.56 29.53 4,431
7th Jan 2026 (Wed) 29.54 29.5403 29.54 29.5403 0
6th Jan 2026 (Tue) 29.54 29.555 29.54 29.555 0
5th Jan 2026 (Mon) 29.54 29.54 29.54 29.525 100
2nd Jan 2026 (Fri) 29.48 29.48 29.4653 29.4653 0
1st Jan 2026 (Thu) 29.48 29.48 29.48 29.461 1,024
31st Dec 2025 (Wed) 29.48 29.48 29.48 29.461 1,024
30th Dec 2025 (Tue) 29.26 29.5125 29.26 29.5125 153
29th Dec 2025 (Mon) 29.26 29.5134 29.26 29.5134 0
26th Dec 2025 (Fri) 29.26 29.55 29.26 29.55 69
25th Dec 2025 (Thu) 29.26 29.52 29.26 29.52 0
24th Dec 2025 (Wed) 29.26 29.52 29.26 29.52 0
23rd Dec 2025 (Tue) 29.26 29.4914 29.26 29.4914 0
22nd Dec 2025 (Mon) 29.26 29.44 29.26 29.44 0
19th Dec 2025 (Fri) 29.26 29.3611 29.26 29.3611 0
18th Dec 2025 (Thu) 29.26 29.26 29.26 29.26 78
17th Dec 2025 (Wed) 29.24 29.24 29.18 29.18 0
16th Dec 2025 (Tue) 29.24 29.24 29.24 29.274 0
15th Dec 2025 (Mon) 29.29 29.29 29.28 29.28 273
12th Dec 2025 (Fri) 29.33 29.33 29.26 29.2965 300
11th Dec 2025 (Thu) 29.36 29.36 29.36 29.3716 379
10th Dec 2025 (Wed) 29.22 29.347 29.22 29.347 0
9th Dec 2025 (Tue) 29.22 29.2775 29.22 29.2775 0
8th Dec 2025 (Mon) 29.22 29.2656 29.22 29.2656 0
FTSE 100 Latest
Value10,369.75
Change60.53