PGIM S&P 500 Buffer 12 ETF - February (FEBP)
BATS: FEBP · Real-Time Price · USD
30.21
-0.07 (-0.23%)
Aug 14, 2025, 12:12 PM - Market open
FEBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |