PGIM Laddered S&P 500 Buffer 12 ETF (BUFP)
BATS: BUFP · Real-Time Price · USD
30.21
0.00 (0.01%)
Dec 24, 2025, 1:00 PM EST - Market closed
BUFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 30.21 | 30.24 | 30.18 | 30.22 | 30.21 | 0.02% | 19,549 |
| Dec 23, 2025 | 30.12 | 30.21 | 30.12 | 30.21 | 30.21 | 0.37% | 39,792 |
| Dec 22, 2025 | 30.09 | 30.13 | 30.05 | 30.10 | 30.10 | 0.20% | 193,160 |
| Dec 19, 2025 | 29.97 | 30.04 | 29.96 | 30.04 | 30.04 | 0.51% | 7,998 |
| Dec 18, 2025 | 29.90 | 29.97 | 29.85 | 29.89 | 29.89 | 0.39% | 4,296 |
| Dec 17, 2025 | 29.88 | 29.90 | 29.77 | 29.77 | 29.77 | -0.49% | 16,254 |
| Dec 16, 2025 | 29.96 | 29.96 | 29.87 | 29.92 | 29.92 | -0.14% | 5,165 |
| Dec 15, 2025 | 30.06 | 30.06 | 29.92 | 29.96 | 29.96 | 0.12% | 10,288 |
| Dec 12, 2025 | 30.02 | 30.02 | 29.88 | 29.93 | 29.93 | -0.33% | 23,879 |
| Dec 11, 2025 | 29.95 | 30.03 | 29.95 | 30.02 | 30.02 | 0.04% | 8,647 |
| Dec 10, 2025 | 29.94 | 30.01 | 29.92 | 30.01 | 30.01 | 0.33% | 5,191 |
| Dec 9, 2025 | 29.95 | 29.96 | 29.91 | 29.91 | 29.91 | 0.02% | 6,782 |
| Dec 8, 2025 | 29.98 | 29.98 | 29.89 | 29.91 | 29.91 | -0.27% | 7,592 |
| Dec 5, 2025 | 29.48 | 30.00 | 29.48 | 29.99 | 29.99 | 0.30% | 10,635 |
| Dec 4, 2025 | 29.90 | 29.94 | 29.85 | 29.90 | 29.90 | -0.03% | 6,108 |
| Dec 3, 2025 | 29.72 | 29.93 | 29.72 | 29.91 | 29.91 | 0.13% | 14,825 |
| Dec 2, 2025 | 30.16 | 30.16 | 29.82 | 29.87 | 29.87 | 0.21% | 8,716 |
| Dec 1, 2025 | 29.83 | 29.89 | 29.80 | 29.81 | 29.81 | -0.14% | 29,468 |
| Nov 28, 2025 | 29.85 | 29.85 | 29.83 | 29.85 | 29.85 | 0.25% | 603 |
| Nov 26, 2025 | 29.74 | 29.82 | 29.74 | 29.78 | 29.78 | 0.34% | 5,603 |
| Nov 25, 2025 | 29.50 | 29.69 | 29.50 | 29.68 | 29.68 | 0.48% | 8,099 |
| Nov 24, 2025 | 29.42 | 29.55 | 29.41 | 29.54 | 29.54 | 0.94% | 7,073 |
| Nov 21, 2025 | 29.21 | 29.46 | 29.08 | 29.26 | 29.26 | 0.51% | 28,801 |
| Nov 20, 2025 | 29.60 | 29.64 | 29.11 | 29.11 | 29.11 | -0.77% | 19,484 |
| Nov 19, 2025 | 29.31 | 29.45 | 29.26 | 29.34 | 29.34 | - | 7,728 |
| Nov 18, 2025 | 29.28 | 29.40 | 29.25 | 29.34 | 29.34 | -0.31% | 14,342 |
| Nov 17, 2025 | 29.52 | 29.55 | 29.37 | 29.43 | 29.43 | -0.33% | 3,695 |
| Nov 14, 2025 | 29.36 | 29.60 | 29.36 | 29.53 | 29.53 | 0.08% | 5,287 |
| Nov 13, 2025 | 29.74 | 29.74 | 29.50 | 29.50 | 29.50 | -0.76% | 11,589 |
| Nov 12, 2025 | 29.76 | 29.76 | 29.69 | 29.73 | 29.73 | 0.02% | 21,777 |
| Nov 11, 2025 | 29.70 | 29.75 | 29.67 | 29.72 | 29.72 | 0.07% | 5,368 |
| Nov 10, 2025 | 29.68 | 29.73 | 29.61 | 29.70 | 29.70 | 0.78% | 10,549 |
| Nov 7, 2025 | 28.69 | 29.53 | 28.69 | 29.47 | 29.47 | -0.03% | 28,156 |
| Nov 6, 2025 | 29.80 | 29.80 | 29.45 | 29.48 | 29.48 | -0.49% | 41,346 |
| Nov 5, 2025 | 29.76 | 29.76 | 29.61 | 29.62 | 29.62 | 0.26% | 11,484 |
| Nov 4, 2025 | 29.60 | 29.64 | 29.55 | 29.55 | 29.55 | -0.41% | 56,043 |
| Nov 3, 2025 | 29.67 | 29.73 | 29.66 | 29.67 | 29.67 | 0.06% | 119,033 |
| Oct 31, 2025 | 29.70 | 29.72 | 29.59 | 29.65 | 29.65 | 0.05% | 27,250 |
| Oct 30, 2025 | 29.68 | 29.70 | 29.63 | 29.64 | 29.64 | -0.23% | 10,835 |
| Oct 29, 2025 | 29.81 | 29.81 | 29.67 | 29.70 | 29.70 | -0.08% | 17,122 |
| Oct 28, 2025 | 29.76 | 29.76 | 29.71 | 29.73 | 29.73 | -0.07% | 6,787 |
| Oct 27, 2025 | 29.79 | 29.83 | 29.69 | 29.75 | 29.75 | 0.40% | 36,454 |
| Oct 24, 2025 | 29.64 | 29.67 | 29.63 | 29.63 | 29.63 | 0.32% | 21,252 |
| Oct 23, 2025 | 29.50 | 29.57 | 29.49 | 29.54 | 29.54 | 0.19% | 10,197 |
| Oct 22, 2025 | 29.57 | 29.57 | 29.38 | 29.48 | 29.48 | -0.03% | 26,152 |
| Oct 21, 2025 | 29.51 | 29.55 | 29.49 | 29.49 | 29.49 | -0.14% | 15,665 |
| Oct 20, 2025 | 29.48 | 29.54 | 29.48 | 29.53 | 29.53 | 0.61% | 13,663 |
| Oct 17, 2025 | 29.26 | 29.39 | 29.23 | 29.35 | 29.35 | 0.42% | 10,998 |
| Oct 16, 2025 | 29.39 | 29.41 | 29.16 | 29.23 | 29.23 | -0.42% | 86,685 |
| Oct 15, 2025 | 29.48 | 29.48 | 29.23 | 29.35 | 29.35 | 0.14% | 22,847 |