PGIM Laddered S&P 500 Buffer 12 ETF (BUFP)
BATS: BUFP · Real-Time Price · USD
27.39
+0.18 (0.67%)
Jun 6, 2025, 4:00 PM - Market closed
BUFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 27.39 | 27.39 | 27.38 | 27.39 | 27.39 | 0.68% | 790 |
| Jun 5, 2025 | 27.33 | 27.34 | 27.21 | 27.21 | 27.21 | -0.33% | 4,933 |
| Jun 4, 2025 | 27.33 | 27.34 | 27.30 | 27.30 | 27.30 | - | 429 |
| Jun 3, 2025 | 26.79 | 27.30 | 26.79 | 27.30 | 27.30 | 0.43% | 2,199 |
| Jun 2, 2025 | 27.11 | 27.18 | 27.03 | 27.18 | 27.18 | 0.21% | 1,579 |
| May 30, 2025 | 27.04 | 27.12 | 26.99 | 27.12 | 27.12 | 0.10% | 2,638 |
| May 29, 2025 | 27.05 | 27.13 | 27.05 | 27.09 | 27.09 | 0.13% | 4,533 |
| May 28, 2025 | 27.16 | 27.16 | 27.05 | 27.06 | 27.06 | -0.22% | 3,118 |
| May 27, 2025 | 27.14 | 27.16 | 27.10 | 27.12 | 27.12 | 1.33% | 3,039 |
| May 23, 2025 | 26.81 | 26.81 | 26.76 | 26.76 | 26.76 | -0.46% | 66,097 |
| May 22, 2025 | 26.94 | 27.05 | 26.89 | 26.89 | 26.89 | -0.12% | 19,378 |
| May 21, 2025 | 27.12 | 27.12 | 26.90 | 26.92 | 26.92 | -0.92% | 8,158 |
| May 20, 2025 | 27.15 | 27.17 | 27.15 | 27.17 | 27.17 | -0.40% | 435 |
| May 19, 2025 | 27.07 | 27.28 | 27.07 | 27.28 | 27.28 | 0.33% | 6,956 |
| May 16, 2025 | 27.14 | 27.21 | 27.14 | 27.19 | 27.19 | 0.37% | 1,336 |
| May 15, 2025 | 27.04 | 27.15 | 27.00 | 27.09 | 27.09 | 0.26% | 14,930 |
| May 14, 2025 | 27.05 | 27.08 | 26.98 | 27.02 | 27.02 | -0.15% | 5,631 |
| May 13, 2025 | 27.04 | 27.06 | 27.00 | 27.06 | 27.06 | 0.82% | 3,394 |
| May 12, 2025 | 26.82 | 26.85 | 26.82 | 26.84 | 26.84 | 1.89% | 2,965 |
| May 9, 2025 | 26.36 | 26.36 | 26.34 | 26.34 | 26.34 | -0.01% | 2,489 |
| May 8, 2025 | 26.30 | 26.52 | 26.30 | 26.35 | 26.35 | 0.46% | 49,731 |
| May 7, 2025 | 26.28 | 26.28 | 26.14 | 26.23 | 26.23 | 0.10% | 3,070 |
| May 6, 2025 | 26.13 | 26.26 | 26.13 | 26.20 | 26.20 | -0.40% | 1,566 |
| May 5, 2025 | 26.30 | 26.40 | 26.30 | 26.30 | 26.30 | -0.37% | 7,706 |
| May 2, 2025 | 26.34 | 26.44 | 26.34 | 26.40 | 26.40 | 0.85% | 2,208 |
| May 1, 2025 | 26.29 | 26.29 | 26.18 | 26.18 | 26.18 | 0.31% | 1,555 |
| Apr 30, 2025 | 25.90 | 26.10 | 25.86 | 26.10 | 26.10 | 0.32% | 12,494 |
| Apr 29, 2025 | 25.98 | 26.09 | 25.98 | 26.02 | 26.02 | 0.32% | 879 |
| Apr 28, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.11% | 432 |
| Apr 25, 2025 | 25.79 | 25.93 | 25.79 | 25.91 | 25.91 | 0.48% | 14,285 |
| Apr 24, 2025 | 25.64 | 25.78 | 25.64 | 25.78 | 25.78 | 1.43% | 2,411 |
| Apr 23, 2025 | 25.71 | 25.71 | 25.41 | 25.42 | 25.42 | 0.92% | 2,363 |
| Apr 22, 2025 | 25.06 | 25.23 | 25.05 | 25.19 | 25.19 | 1.52% | 5,465 |
| Apr 21, 2025 | 24.96 | 24.96 | 24.62 | 24.81 | 24.81 | -1.51% | 3,891 |
| Apr 17, 2025 | 25.19 | 25.29 | 25.13 | 25.19 | 25.19 | 0.12% | 6,530 |
| Apr 16, 2025 | 25.34 | 25.38 | 25.16 | 25.16 | 25.16 | -1.35% | 6,695 |
| Apr 15, 2025 | 25.60 | 25.66 | 25.51 | 25.51 | 25.51 | -0.33% | 2,283 |
| Apr 14, 2025 | 25.58 | 25.68 | 25.57 | 25.59 | 25.59 | 0.83% | 3,801 |
| Apr 11, 2025 | 25.25 | 25.38 | 25.25 | 25.38 | 25.38 | 1.03% | 264 |
| Apr 10, 2025 | 25.23 | 25.23 | 24.98 | 25.12 | 25.12 | -2.20% | 3,235 |
| Apr 9, 2025 | 24.32 | 25.69 | 24.27 | 25.69 | 25.69 | 6.11% | 2,591 |
| Apr 8, 2025 | 25.08 | 25.08 | 24.08 | 24.21 | 24.21 | -1.06% | 9,780 |
| Apr 7, 2025 | 23.97 | 24.80 | 23.97 | 24.47 | 24.47 | -0.31% | 9,784 |
| Apr 4, 2025 | 24.87 | 24.87 | 24.54 | 24.54 | 24.54 | -4.02% | 5,002 |
| Apr 3, 2025 | 25.77 | 25.85 | 25.57 | 25.57 | 25.57 | -2.98% | 27,294 |
| Apr 2, 2025 | 26.22 | 26.36 | 26.21 | 26.36 | 26.36 | 0.48% | 3,557 |
| Apr 1, 2025 | 26.03 | 26.23 | 26.03 | 26.23 | 26.23 | 0.24% | 1,489 |
| Mar 31, 2025 | 25.91 | 26.19 | 25.91 | 26.17 | 26.17 | 0.30% | 3,589 |
| Mar 28, 2025 | 26.24 | 26.24 | 26.06 | 26.09 | 26.09 | -1.32% | 3,485 |
| Mar 27, 2025 | 26.33 | 26.50 | 26.29 | 26.44 | 26.44 | -0.14% | 12,483 |