PGIM S&P 500 Buffer 12 ETF - February (FEBP)
BATS: FEBP · Real-Time Price · USD
31.16
-0.13 (-0.43%)
Nov 4, 2025, 4:00 PM EST - Market closed
FEBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 31.20 | 31.20 | 31.16 | 31.16 | 31.16 | -0.42% | 7,819 |
| Nov 3, 2025 | 31.31 | 31.31 | 31.29 | 31.29 | 31.29 | 0.09% | 3,979 |
| Oct 31, 2025 | 31.29 | 31.29 | 31.26 | 31.26 | 31.26 | 0.11% | 2,386 |
| Oct 30, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.40% | - |
| Oct 29, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.02% | 135 |
| Oct 28, 2025 | 31.35 | 31.38 | 31.35 | 31.35 | 31.35 | 0.01% | 1,649 |
| Oct 27, 2025 | 31.35 | 31.35 | 31.34 | 31.34 | 31.34 | 0.39% | 714 |
| Oct 24, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.34% | 63 |
| Oct 23, 2025 | 31.15 | 31.15 | 31.11 | 31.11 | 31.11 | 0.30% | 1,601 |
| Oct 22, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.28% | - |
| Oct 21, 2025 | 31.14 | 31.14 | 31.11 | 31.11 | 31.11 | 0.05% | 1,546 |
| Oct 20, 2025 | 31.06 | 31.11 | 31.05 | 31.09 | 31.09 | 0.61% | 6,111 |
| Oct 17, 2025 | 30.78 | 30.90 | 30.74 | 30.90 | 30.90 | 0.45% | 2,559 |
| Oct 16, 2025 | 30.93 | 30.93 | 30.74 | 30.76 | 30.76 | -0.42% | 5,074 |
| Oct 15, 2025 | 30.95 | 30.95 | 30.89 | 30.89 | 30.89 | 0.16% | 192 |
| Oct 14, 2025 | 31.46 | 31.46 | 30.70 | 30.84 | 30.84 | -0.15% | 4,300 |
| Oct 13, 2025 | 30.75 | 30.91 | 30.75 | 30.89 | 30.89 | 0.96% | 17,826 |
| Oct 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.39% | - |
| Oct 9, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.14% | 100 |
| Oct 8, 2025 | 31.03 | 31.07 | 31.03 | 31.07 | 31.07 | 0.26% | 100 |
| Oct 7, 2025 | 30.96 | 30.99 | 30.96 | 30.99 | 30.99 | -0.22% | 2,672 |
| Oct 6, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.12% | 21 |
| Oct 3, 2025 | 31.04 | 31.04 | 31.02 | 31.02 | 31.02 | 0.06% | 175 |
| Oct 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.02% | 3 |
| Oct 1, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.13% | 42 |
| Sep 30, 2025 | 30.92 | 30.97 | 30.90 | 30.97 | 30.97 | 0.22% | 1,512 |
| Sep 29, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.11% | - |
| Sep 26, 2025 | 30.76 | 30.86 | 30.75 | 30.86 | 30.86 | 0.31% | 3,299 |
| Sep 25, 2025 | 30.76 | 30.77 | 30.72 | 30.77 | 30.77 | -0.12% | 4,083 |
| Sep 24, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.08% | - |
| Sep 23, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.27% | 51 |
| Sep 22, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.14% | 162 |
| Sep 19, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.21% | 137 |
| Sep 18, 2025 | 30.80 | 30.81 | 30.80 | 30.81 | 30.81 | 0.24% | 692 |
| Sep 17, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.03% | - |
| Sep 16, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.07% | 20 |
| Sep 15, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.18% | - |
| Sep 12, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.01% | - |
| Sep 11, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.42% | 12 |
| Sep 10, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.14% | - |
| Sep 9, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.17% | - |
| 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 |