PGIM S&P 500 Buffer 12 ETF - February (FEBP)
BATS: FEBP · Real-Time Price · USD
27.69
-0.02 (-0.07%)
At close: May 9, 2025, 4:00 PM
27.69
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
FEBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 27.59 | 27.59 | 27.54 | 27.54 | 27.54 | -0.42% | 778 |
| May 5, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.43% | - |
| May 2, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.90% | 58 |
| May 1, 2025 | 27.58 | 27.58 | 27.53 | 27.53 | 27.53 | 0.39% | 3,721 |
| Apr 30, 2025 | 27.25 | 27.42 | 27.25 | 27.42 | 27.42 | -0.08% | 237 |
| Apr 29, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.44% | 237 |
| Apr 28, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.11% | - |
| Apr 25, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.44% | 60 |
| Apr 24, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 1.23% | 1,812 |
| Apr 23, 2025 | 26.99 | 27.07 | 26.84 | 26.84 | 26.84 | 1.13% | 1,812 |
| Apr 22, 2025 | 26.50 | 26.54 | 26.50 | 26.54 | 26.54 | 1.60% | 100 |
| Apr 21, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.47% | - |
| Apr 17, 2025 | 26.47 | 26.59 | 26.47 | 26.51 | 26.51 | 0.17% | 986 |
| Apr 16, 2025 | 26.67 | 26.67 | 26.46 | 26.46 | 26.46 | -1.51% | 766 |
| Apr 15, 2025 | 26.91 | 26.91 | 26.87 | 26.87 | 26.87 | -0.06% | 205 |
| Apr 14, 2025 | 26.91 | 26.91 | 26.83 | 26.88 | 26.88 | 0.68% | 435 |
| Apr 11, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.28% | 1,694 |
| Apr 10, 2025 | 26.49 | 26.49 | 26.36 | 26.36 | 26.36 | -2.47% | 1,694 |
| Apr 9, 2025 | 25.43 | 27.03 | 25.43 | 27.03 | 27.03 | 6.26% | 4,857 |
| Apr 8, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.14% | - |
| Apr 7, 2025 | 25.61 | 25.79 | 25.61 | 25.73 | 25.73 | -0.36% | 304 |
| Apr 4, 2025 | 26.12 | 26.12 | 25.83 | 25.83 | 25.83 | -3.99% | 472 |
| Apr 3, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.93% | - |
| Apr 2, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.64% | 181 |
| Apr 1, 2025 | 27.42 | 27.53 | 27.42 | 27.53 | 27.53 | 0.07% | 181 |
| Mar 31, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.31% | - |
| Mar 28, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -1.24% | 400 |
| Mar 27, 2025 | 27.84 | 27.84 | 27.75 | 27.77 | 27.77 | -0.17% | 400 |
| Mar 26, 2025 | 27.85 | 27.85 | 27.81 | 27.82 | 27.82 | -0.80% | 5,300 |
| Mar 25, 2025 | 28.03 | 28.05 | 28.03 | 28.05 | 28.05 | 0.04% | 336 |
| Mar 24, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.22% | - |
| Mar 21, 2025 | 27.54 | 27.70 | 27.54 | 27.70 | 27.70 | 0.01% | 140 |
| Mar 20, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.10% | 239 |
| Mar 19, 2025 | 27.63 | 27.72 | 27.60 | 27.72 | 27.72 | 0.64% | 239 |
| Mar 18, 2025 | 27.51 | 27.60 | 27.51 | 27.54 | 27.54 | -0.81% | 503 |
| Mar 17, 2025 | 27.71 | 27.77 | 27.62 | 27.77 | 27.77 | 0.58% | 577 |
| Mar 14, 2025 | 27.48 | 27.61 | 27.48 | 27.61 | 27.61 | 1.31% | 445 |
| Mar 13, 2025 | 27.35 | 27.35 | 27.25 | 27.25 | 27.25 | -0.77% | 603 |
| Mar 12, 2025 | 27.56 | 27.56 | 27.47 | 27.47 | 27.47 | 0.32% | 445 |
| Mar 11, 2025 | 27.40 | 27.57 | 27.29 | 27.38 | 27.38 | -0.58% | 4,191 |
| Mar 10, 2025 | 27.44 | 27.54 | 27.44 | 27.54 | 27.54 | -1.50% | 2,692 |
| Mar 7, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.34% | 271 |
| Mar 6, 2025 | 27.86 | 28.03 | 27.86 | 27.87 | 27.87 | -1.40% | 1,092 |
| Mar 5, 2025 | 28.21 | 28.26 | 28.19 | 28.26 | 28.26 | 0.98% | 11,914 |
| Mar 4, 2025 | 27.99 | 28.23 | 27.99 | 27.99 | 27.99 | -0.72% | 1,778 |
| Mar 3, 2025 | 28.61 | 28.61 | 28.14 | 28.19 | 28.19 | -0.97% | 8,572 |
| Feb 28, 2025 | 28.30 | 28.47 | 28.19 | 28.47 | 28.47 | 0.82% | 1,490 |