PGIM Laddered S&P 500 Buffer 12 ETF (BUFP)

BUFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	31.80	31.88	31.80	31.85	31.85	0.09%	1,354
May 21, 2026	31.63	31.82	31.63	31.82	31.82	0.13%	1,364
May 20, 2026	31.65	31.78	31.65	31.78	31.78	0.38%	888
May 19, 2026	31.53	31.69	31.53	31.66	31.66	-0.19%	1,081
May 18, 2026	33.13	33.13	31.64	31.72	31.72	0.06%	22,697
May 15, 2026	31.53	31.75	31.53	31.70	31.70	-0.38%	41,444
May 14, 2026	31.76	31.82	31.75	31.82	31.82	0.28%	23,530
May 13, 2026	31.60	31.74	31.60	31.73	31.73	0.16%	26,888
May 12, 2026	31.89	31.89	31.55	31.68	31.68	-	329,636
May 11, 2026	31.53	31.70	31.53	31.68	31.68	-	31,430
May 8, 2026	32.51	32.51	31.61	31.68	31.68	0.28%	10,758
May 7, 2026	31.63	31.66	31.54	31.59	31.59	-0.09%	94,493
May 6, 2026	31.72	31.72	31.54	31.62	31.62	0.48%	94,589
May 5, 2026	31.40	31.48	31.34	31.47	31.47	0.35%	12,913
May 4, 2026	31.39	31.42	31.31	31.36	31.36	-0.22%	42,879
May 1, 2026	31.43	31.48	31.40	31.43	31.43	0.32%	36,124
Apr 30, 2026	31.24	31.38	31.22	31.33	31.33	0.35%	32,487
Apr 29, 2026	31.14	31.25	31.14	31.22	31.22	-0.03%	25,082
Apr 28, 2026	31.96	31.96	31.15	31.23	31.23	-0.16%	104,264
Apr 27, 2026	31.26	31.41	31.24	31.28	31.28	0.06%	51,469
Apr 24, 2026	31.18	31.26	31.16	31.26	31.26	0.29%	36,257
Apr 23, 2026	32.03	32.03	31.03	31.17	31.17	-0.19%	21,536
Apr 22, 2026	31.29	31.41	31.14	31.23	31.23	0.51%	22,295
Apr 21, 2026	31.15	31.20	31.06	31.07	31.07	-0.26%	18,677
Apr 20, 2026	31.42	31.42	31.11	31.15	31.15	-0.05%	25,821
Apr 17, 2026	31.15	31.22	31.11	31.17	31.16	0.43%	15,661
Apr 16, 2026	31.00	31.03	30.95	31.03	31.03	0.26%	68,557
Apr 15, 2026	30.94	30.99	30.86	30.95	30.95	0.19%	78,925
Apr 14, 2026	30.79	31.02	30.77	30.89	30.89	0.59%	176,091
Apr 13, 2026	30.53	30.71	30.48	30.71	30.71	0.56%	23,201
Apr 10, 2026	30.32	30.61	30.32	30.54	30.54	-0.07%	20,566
Apr 9, 2026	31.06	31.06	30.38	30.56	30.56	0.39%	27,740
Apr 8, 2026	30.54	30.54	30.29	30.44	30.44	1.64%	65,689
Apr 7, 2026	29.89	29.98	29.81	29.95	29.95	-0.13%	20,971
Apr 6, 2026	30.64	30.64	29.88	29.99	29.99	0.44%	239,015
Apr 2, 2026	29.60	29.95	29.60	29.86	29.86	-0.03%	55,505
Apr 1, 2026	29.84	29.96	29.83	29.87	29.87	0.50%	170,503
Mar 31, 2026	29.44	29.74	29.40	29.72	29.72	1.96%	25,189
Mar 30, 2026	29.30	29.32	29.12	29.15	29.15	-0.31%	24,046
Mar 27, 2026	29.51	29.54	29.23	29.24	29.24	-1.05%	19,901
Mar 26, 2026	29.75	29.79	29.53	29.55	29.55	-0.89%	40,879
Mar 25, 2026	29.93	29.93	29.81	29.82	29.82	0.33%	32,247
Mar 24, 2026	29.73	29.82	29.70	29.72	29.72	-0.28%	13,391
Mar 23, 2026	29.84	29.98	29.78	29.80	29.80	0.91%	17,265
Mar 20, 2026	29.96	29.96	29.32	29.53	29.53	-1.11%	24,632
Mar 19, 2026	29.78	29.89	29.74	29.86	29.86	-0.10%	12,609
Mar 18, 2026	30.06	30.06	29.89	29.89	29.89	-0.67%	21,601
Mar 17, 2026	30.18	30.18	30.07	30.09	30.09	0.10%	20,912
Mar 16, 2026	30.04	30.08	30.00	30.06	30.06	0.67%	6,930
Mar 13, 2026	30.10	30.10	29.83	29.86	29.86	-0.13%	19,356

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.