PGIM US Large-Cap Buffer 20 ETF - December (PBDE)
BATS: PBDE · Real-Time Price · USD
26.27
+0.03 (0.12%)
Oct 18, 2024, 4:00 PM EDT - Market closed
PBDE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.07% | - |
Oct 23, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.17% | - |
Oct 22, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.03% | - |
Oct 21, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | - |
Oct 18, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.12% | - |
Oct 17, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.06% | - |
Oct 16, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.11% | - |
Oct 15, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.11% | - |
Oct 14, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.13% | - |
Oct 11, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.17% | - |
Oct 10, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.02% | - |
Oct 9, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.14% | - |
Oct 8, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.26% | - |
Oct 7, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.23% | - |
Oct 4, 2024 | 26.06 | 26.10 | 26.06 | 26.10 | 26.10 | 0.28% | 1,100 |
Oct 3, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.07% | - |
Oct 2, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.02% | - |
Oct 1, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.20% | - |
Sep 30, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.10% | - |
Sep 27, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.04% | 2,000 |
Sep 26, 2024 | 26.03 | 26.07 | 26.03 | 26.07 | 26.07 | 0.09% | 2,000 |
Sep 25, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.02% | - |
Sep 24, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.04% | - |
Sep 23, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.09% | - |
Sep 20, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.01% | - |
Sep 19, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.46% | - |
Sep 18, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.06% | - |
Sep 17, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | - |
Sep 16, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.06% | - |
Sep 13, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.20% | - |
Sep 12, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.22% | 17 |
Sep 11, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.33% | 17 |
Sep 10, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.19% | - |
Sep 9, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.34% | - |
Sep 6, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.49% | 18 |
Sep 5, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.09% | 6,961 |
Sep 4, 2024 | 25.73 | 25.73 | 25.72 | 25.72 | 25.72 | -0.02% | 6,961 |
Sep 3, 2024 | 25.77 | 25.77 | 25.73 | 25.73 | 25.73 | -0.67% | 54,327 |
Aug 30, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.31% | - |
Aug 29, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.01% | - |
Aug 28, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.12% | 82 |
Aug 27, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.09% | 82 |
Aug 26, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.06% | - |
Aug 23, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.39% | - |
Aug 22, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.27% | - |
Aug 21, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.10% | - |
Aug 20, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.03% | - |
Aug 19, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.25% | - |
Aug 16, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.12% | 500 |
Aug 15, 2024 | 25.69 | 25.70 | 25.69 | 25.70 | 25.70 | 0.44% | 500 |
Aug 14, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.20% | - |
Aug 13, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.63% | - |
Aug 12, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.01% | - |
Aug 9, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.30% | - |
Aug 8, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.80% | - |
Aug 7, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.35% | - |
Aug 6, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.68% | - |
Aug 5, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.26% | - |
Aug 2, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.57% | - |
Aug 1, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.46% | - |
Jul 31, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.44% | - |
Jul 30, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.11% | - |
Jul 29, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.09% | - |
Jul 26, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.33% | - |
Jul 25, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.11% | - |
Jul 24, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.68% | - |
Jul 23, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.04% | 1 |
Jul 22, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.33% | 1 |
Jul 19, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.25% | - |
Jul 18, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.18% | - |
Jul 17, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.29% | 1 |
Jul 16, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.14% | 1 |
Jul 15, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.04% | - |
Jul 12, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.16% | - |
Jul 11, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.14% | - |
Jul 10, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.22% | - |
Jul 9, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.04% | - |
Jul 8, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.07% | - |
Jul 5, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.16% | 1 |
Jul 3, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.13% | 1 |
Jul 2, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.16% | 1,500 |
Jul 1, 2024 | 25.50 | 25.50 | 25.46 | 25.46 | 25.46 | 0.11% | 1,500 |
Jun 28, 2024 | 25.40 | 25.44 | 25.39 | 25.44 | 25.44 | -0.03% | 1,500 |
Jun 27, 2024 | 25.48 | 25.48 | 25.44 | 25.44 | 25.44 | 0.02% | 1,500 |
Jun 26, 2024 | 25.49 | 25.49 | 25.44 | 25.44 | 25.44 | 0.15% | 1,900 |
Jun 25, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.13% | 130 |
Jun 24, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.06% | 130 |
Jun 21, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.14% | 3,100 |
Jun 20, 2024 | 25.46 | 25.46 | 25.40 | 25.42 | 25.42 | -0.04% | 3,100 |
Jun 18, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.08% | 2,824 |
Jun 17, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.25% | - |
Jun 14, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.01% | 2 |
Jun 13, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.13% | 166 |
Jun 12, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.33% | 23,014 |
Jun 11, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.09% | 23,014 |
Jun 10, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.06% | 4 |
Jun 7, 2024 | 25.21 | 25.21 | 25.19 | 25.19 | 25.19 | 0.04% | 101 |
Jun 6, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - | 80 |
Jun 5, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.37% | 2 |
Jun 4, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.09% | 2 |