PGIM S&P 500 Buffer 12 ETF - February (FEBP)
BATS: FEBP · Real-Time Price · USD
31.93
+0.04 (0.14%)
At close: Dec 24, 2025, 4:00 PM EST
31.93
0.00 (0.00%)
After-hours: Dec 24, 2025, 5:00 PM EST
FEBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.14% | 1,861 |
| Dec 23, 2025 | 31.90 | 31.90 | 31.89 | 31.89 | 31.89 | 0.14% | 182 |
| Dec 22, 2025 | 31.83 | 31.86 | 31.82 | 31.84 | 31.84 | 0.38% | 14,387 |
| Dec 19, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.48% | - |
| Dec 18, 2025 | 31.53 | 31.63 | 31.53 | 31.57 | 31.57 | 0.48% | 1,657 |
| Dec 17, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.64% | - |
| Dec 16, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.05% | 25 |
| Dec 15, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.02% | 9 |
| Dec 12, 2025 | 31.60 | 31.63 | 31.60 | 31.63 | 31.63 | -0.33% | 1,854 |
| Dec 11, 2025 | 31.75 | 31.75 | 31.74 | 31.74 | 31.74 | 0.11% | 609 |
| Dec 10, 2025 | 31.64 | 31.70 | 31.64 | 31.70 | 31.70 | 0.35% | 1,006 |
| Dec 9, 2025 | 31.62 | 31.62 | 31.59 | 31.59 | 31.59 | 0.04% | 428 |
| Dec 8, 2025 | 31.71 | 31.71 | 31.58 | 31.58 | 31.58 | -0.11% | 1,671 |
| Dec 5, 2025 | 31.65 | 31.65 | 31.61 | 31.61 | 31.61 | 0.12% | 2,447 |
| Dec 4, 2025 | 31.59 | 31.60 | 31.57 | 31.57 | 31.57 | 0.11% | 504 |
| Dec 3, 2025 | 31.55 | 31.55 | 31.54 | 31.54 | 31.54 | 0.15% | 211 |
| Dec 2, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.17% | 82 |
| Dec 1, 2025 | 31.47 | 31.47 | 31.44 | 31.44 | 31.44 | -0.11% | 939 |
| Nov 28, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.17% | - |
| Nov 26, 2025 | 31.45 | 31.45 | 31.42 | 31.42 | 31.42 | 0.34% | 816 |
| Nov 25, 2025 | 31.30 | 31.32 | 31.30 | 31.31 | 31.31 | 0.47% | 3,269 |
| Nov 24, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.98% | 58 |
| Nov 21, 2025 | 30.68 | 30.86 | 30.68 | 30.86 | 30.86 | 0.50% | 613 |
| Nov 20, 2025 | 30.79 | 30.84 | 30.71 | 30.71 | 30.71 | -0.75% | 2,543 |
| Nov 19, 2025 | 30.95 | 30.97 | 30.92 | 30.94 | 30.94 | 0.17% | 1,192 |
| Nov 18, 2025 | 30.95 | 30.95 | 30.89 | 30.89 | 30.89 | -0.39% | 337 |
| Nov 17, 2025 | 31.12 | 31.16 | 31.01 | 31.01 | 31.01 | -0.42% | 1,652 |
| Nov 14, 2025 | 31.17 | 31.17 | 31.14 | 31.14 | 31.14 | 0.09% | 785 |
| Nov 13, 2025 | 31.27 | 31.27 | 31.11 | 31.11 | 31.11 | -0.77% | 2,738 |
| Nov 12, 2025 | 31.31 | 31.35 | 31.31 | 31.35 | 31.35 | 0.01% | 2,113 |
| Nov 11, 2025 | 31.32 | 31.37 | 31.32 | 31.35 | 31.35 | 0.08% | 1,585 |
| Nov 10, 2025 | 31.33 | 31.33 | 31.32 | 31.32 | 31.32 | 0.72% | 901 |
| Nov 7, 2025 | 30.90 | 31.10 | 30.90 | 31.10 | 31.10 | 0.07% | 950 |
| Nov 6, 2025 | 31.16 | 31.16 | 31.08 | 31.08 | 31.08 | -0.50% | 2,327 |
| Nov 5, 2025 | 31.28 | 31.28 | 31.23 | 31.23 | 31.23 | 0.24% | 1,623 |
| 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 | 31.34 | 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 |