PGIM S&P 500 Buffer 12 ETF - February (FEBP)
BATS: FEBP · Real-Time Price · USD
30.48
+0.06 (0.19%)
At close: Sep 8, 2025, 4:00 PM
30.48
0.00 (0.00%)
After-hours: Sep 8, 2025, 8:00 PM EDT
FEBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 30.46 | 30.48 | 30.44 | 30.48 | 30.48 | 0.19% | 2,121 |
| Sep 5, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.16% | 1,645 |
| Sep 4, 2025 | 30.39 | 30.47 | 30.39 | 30.47 | 30.47 | 0.63% | 1,645 |
| Sep 3, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.31% | 10,671 |
| Sep 2, 2025 | 30.17 | 30.19 | 30.17 | 30.19 | 30.19 | -0.37% | 10,671 |
| Aug 29, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.37% | 3 |
| Aug 28, 2025 | 30.33 | 30.43 | 30.33 | 30.41 | 30.41 | 0.20% | 9,512 |
| Aug 27, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.15% | 200 |
| Aug 26, 2025 | 30.26 | 30.31 | 30.25 | 30.31 | 30.31 | 0.23% | 200 |
| Aug 25, 2025 | 30.28 | 30.28 | 30.24 | 30.24 | 30.24 | -0.24% | 1,003 |
| Aug 22, 2025 | 30.29 | 30.31 | 30.29 | 30.31 | 30.31 | 0.96% | 186 |
| Aug 21, 2025 | 30.08 | 30.08 | 29.99 | 30.02 | 30.02 | -0.27% | 5,306 |
| Aug 20, 2025 | 29.99 | 30.11 | 29.99 | 30.11 | 30.11 | -0.08% | 864 |
| Aug 19, 2025 | 30.18 | 30.18 | 30.12 | 30.13 | 30.13 | -0.36% | 795 |
| Aug 18, 2025 | 30.24 | 30.24 | 30.23 | 30.24 | 30.24 | 0.04% | 2,113 |
| Aug 15, 2025 | 30.22 | 30.23 | 30.22 | 30.23 | 30.23 | -0.19% | 155 |
| Aug 14, 2025 | 30.26 | 30.28 | 30.21 | 30.28 | 30.28 | 0.01% | 3,317 |
| Aug 13, 2025 | 30.23 | 30.28 | 30.19 | 30.28 | 30.28 | 0.22% | 3,542 |
| Aug 12, 2025 | 30.12 | 30.22 | 30.12 | 30.22 | 30.22 | 0.69% | 3,762 |
| Aug 11, 2025 | 30.09 | 30.09 | 30.01 | 30.01 | 30.01 | -0.27% | 8,465 |
| Aug 8, 2025 | 30.08 | 30.12 | 30.02 | 30.09 | 30.09 | 0.52% | 40,923 |
| Aug 7, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.08% | 68 |
| Aug 6, 2025 | 29.96 | 29.96 | 29.92 | 29.96 | 29.96 | 0.47% | 956 |
| Aug 5, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.30% | 16 |
| Aug 4, 2025 | 29.85 | 29.91 | 29.85 | 29.91 | 29.91 | 0.95% | 100 |
| Aug 1, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.94% | 3 |
| Jul 31, 2025 | 29.98 | 30.01 | 29.91 | 29.91 | 29.91 | -0.32% | 1,832 |
| Jul 30, 2025 | 30.02 | 30.07 | 29.95 | 30.00 | 30.00 | -0.01% | 4,317 |
| Jul 29, 2025 | 30.04 | 30.04 | 30.01 | 30.01 | 30.01 | -0.10% | 100 |
| Jul 28, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.03% | 102 |
| Jul 25, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.21% | 28 |
| Jul 24, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.17% | 11 |
| Jul 23, 2025 | 29.86 | 29.91 | 29.86 | 29.91 | 29.91 | 0.38% | 312 |
| Jul 22, 2025 | 29.76 | 29.82 | 29.76 | 29.80 | 29.80 | 0.14% | 206 |
| Jul 21, 2025 | 29.82 | 29.82 | 29.76 | 29.76 | 29.76 | 0.09% | 100 |
| 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 |