PGIM S&P 500 Buffer 12 ETF - February (FEBP)
BATS: FEBP · Real-Time Price · USD
29.73
-0.02 (-0.06%)
Jul 18, 2025, 4:00 PM - Market closed
FEBP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.05% | 25 |
Jul 17, 2025 | 29.68 | 29.75 | 29.68 | 29.75 | 29.75 | 0.40% | 414 |
Jul 16, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.16% | 41 |
Jul 15, 2025 | 29.62 | 29.62 | 29.58 | 29.58 | 29.58 | -0.22% | 460 |
Jul 14, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.07% | 39 |
Jul 11, 2025 | 29.65 | 29.67 | 29.63 | 29.63 | 29.63 | -0.17% | 437 |
Jul 10, 2025 | 29.69 | 29.71 | 29.64 | 29.68 | 29.68 | 0.19% | 3,114 |
Jul 9, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.34% | 5 |
Jul 8, 2025 | 29.53 | 29.54 | 29.52 | 29.52 | 29.52 | 0.07% | 515 |
Jul 7, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.49% | 100 |
Jul 3, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.51% | - |
Jul 2, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.22% | - |
Jul 1, 2025 | 29.45 | 29.47 | 29.43 | 29.43 | 29.43 | -0.05% | 3,679 |
Jun 30, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.33% | 185 |
Jun 27, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.25% | 6 |
Jun 26, 2025 | 29.27 | 29.28 | 29.27 | 29.27 | 29.27 | 0.51% | 625 |
Jun 25, 2025 | 29.22 | 29.22 | 29.13 | 29.13 | 29.13 | 0.01% | 359 |
Jun 24, 2025 | 29.07 | 29.12 | 29.07 | 29.12 | 29.12 | 0.73% | 1,393 |
Jun 23, 2025 | 28.89 | 28.91 | 28.89 | 28.91 | 28.91 | 0.69% | 150 |
Jun 20, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.16% | 22 |
Jun 18, 2025 | 28.81 | 28.81 | 28.76 | 28.76 | 28.76 | -0.01% | 730 |
Jun 17, 2025 | 28.84 | 28.84 | 28.76 | 28.76 | 28.76 | -0.59% | 288 |
Jun 16, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.76% | 196 |
Jun 13, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.79% | 16 |
Jun 12, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.23% | - |
Jun 11, 2025 | 28.91 | 28.95 | 28.83 | 28.87 | 28.87 | -0.15% | 692 |
Jun 10, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.31% | - |
Jun 9, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.04% | - |
Jun 6, 2025 | 28.88 | 28.88 | 28.82 | 28.82 | 28.82 | 0.68% | 944 |
Jun 5, 2025 | 28.60 | 28.62 | 28.60 | 28.62 | 28.62 | -0.37% | 125 |
Jun 4, 2025 | 28.70 | 28.73 | 28.69 | 28.73 | 28.73 | 0.12% | 4,374 |
Jun 3, 2025 | 28.73 | 28.73 | 28.69 | 28.69 | 28.69 | 0.42% | 825 |
Jun 2, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.20% | 67 |
May 30, 2025 | 28.49 | 28.52 | 28.49 | 28.52 | 28.52 | 0.10% | 153 |
May 29, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.22% | 120 |
May 28, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.31% | - |
May 27, 2025 | 28.46 | 28.51 | 28.46 | 28.51 | 28.51 | 1.28% | 219 |
May 23, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.43% | 8 |
May 22, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.07% | 78 |
May 21, 2025 | 28.31 | 28.31 | 28.29 | 28.29 | 28.29 | -0.95% | 700 |
May 20, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.22% | 100 |
May 19, 2025 | 28.65 | 28.65 | 28.60 | 28.63 | 28.63 | 0.06% | 939 |
May 16, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.46% | - |
May 15, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.22% | - |
May 14, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.02% | 253 |
May 13, 2025 | 28.44 | 28.49 | 28.41 | 28.41 | 28.41 | 0.56% | 2,154 |
May 12, 2025 | 28.15 | 28.26 | 28.15 | 28.26 | 28.26 | 2.04% | 200 |
May 9, 2025 | 27.68 | 27.69 | 27.68 | 27.69 | 27.69 | -0.06% | 190 |
May 8, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.42% | - |
May 7, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.20% | 9 |