Skip to main content
PGIM US Large-Cap Buffer 20 ETF - December (PBDE)
BATS: PBDE · Real-Time Price · USD
26.88
+0.01 (0.03%)
Feb 14, 2025, 4:00 PM EST - Market closed

PBDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.8126.8126.6826.6826.68-0.73%566
Feb 20, 202526.8926.8926.8726.8726.87-0.23%1,000
Feb 19, 202526.9326.9326.9326.9326.930.09%41
Feb 18, 202526.8926.9126.8926.9126.910.12%185
Feb 14, 202526.8826.8826.8826.8826.880.03%3
Feb 13, 202526.8726.8726.8726.8726.870.45%66
Feb 12, 202526.7526.7526.7526.7526.75-0.12%66
Feb 11, 202526.7826.7826.7826.7826.780.12%9
Feb 10, 202526.7726.7926.7526.7526.750.06%15,539
Feb 7, 202526.7326.7326.7326.7326.73-0.36%4
Feb 6, 202526.8426.8426.8326.8326.830.03%547
Feb 5, 202526.8226.8226.8226.8226.820.32%142
Feb 4, 202526.7326.7326.7326.7326.730.26%136
Feb 3, 202526.6826.6826.5426.6626.66-0.30%7,700
Jan 31, 202526.8626.8626.7426.7426.74-0.19%100
Jan 30, 202526.8026.8026.8026.8026.800.19%660
Jan 29, 202526.7326.7426.7326.7426.74-0.19%660
Jan 28, 202526.6926.7926.6926.7926.790.54%1,043
Jan 27, 202526.6326.6526.6326.6526.65-0.65%100
Jan 24, 202526.8426.8426.8226.8226.82-0.07%5,260
Jan 23, 202526.8426.8426.8426.8426.840.12%-
Jan 22, 202526.8126.8126.8126.8126.810.34%282
Jan 21, 202526.7126.7226.7126.7226.720.42%282
Jan 17, 202526.6126.6226.6026.6126.610.43%7,175
Jan 16, 202526.4926.4926.4926.4926.49-0.04%97
Jan 15, 202526.4926.5126.4926.5126.510.86%161
Jan 14, 202526.3126.3226.2326.2826.28-0.04%12,524
Jan 13, 202526.1526.2926.1526.2926.290.05%13,784
Jan 10, 202526.2826.2926.2026.2826.28-0.72%6,593
Jan 8, 202526.4526.4726.4126.4726.470.17%4,250
Jan 7, 202526.5926.6026.4226.4226.42-0.49%12,491
Jan 6, 202526.6026.6026.5026.5526.550.29%9,531
Jan 3, 202526.4726.4726.4726.4726.470.53%500
Jan 2, 202526.4326.4326.3026.3426.34-0.03%500
Dec 31, 202426.4426.4426.3426.3426.34-0.63%30,227
Dec 30, 202426.3426.5126.3326.5126.510.12%11,895
Dec 27, 202426.5026.5026.4626.4826.48-0.52%2,889
Dec 26, 202426.5826.6226.5826.6226.620.09%1,817
Dec 24, 202426.5526.5926.5526.5926.590.43%378
Dec 23, 202426.3626.4826.3626.4826.480.30%853
Dec 20, 202426.2226.4626.2226.4026.400.45%7,143
Dec 19, 202426.3926.4026.2826.2826.28-0.07%64,291
Dec 18, 202426.6326.6426.2826.3026.30-1.24%9,202
Dec 17, 202426.5926.7526.5826.6326.63-0.03%14,084
Dec 16, 202426.6626.6726.5626.6426.640.14%4,175
Dec 13, 202426.6026.6026.5726.6026.60-0.06%6,302
Dec 12, 202426.7126.7126.6026.6226.62-0.18%4,785
Dec 11, 202426.6626.6726.6526.6726.670.32%4,866
Dec 10, 202426.5926.6326.5726.5826.58-0.19%5,535
Dec 9, 202426.7126.7126.6226.6326.63-0.26%25,551
Dec 6, 202426.6726.8126.6626.7026.700.22%21,820
Dec 5, 202426.6526.6526.6226.6426.64-0.07%3,607
Dec 4, 202426.6526.6826.6526.6626.660.15%18,081
Dec 3, 202426.6026.7326.5626.6226.620.11%23,374
Dec 2, 202426.5726.7026.5726.5926.590.17%107,626
Nov 29, 202426.5226.5826.5226.5526.550.02%17,675
Nov 27, 202426.5426.5626.5426.5426.540.04%30,839
Nov 26, 202426.5326.5726.5326.5326.530.11%11,749
Nov 25, 202426.5326.5326.5026.5026.500.08%1,600
Nov 22, 202426.5026.5026.4826.4826.480.04%5,600
Nov 21, 202426.4726.4726.4726.4726.47--
Nov 20, 202426.4726.4726.4726.4726.47-0.04%-
Nov 19, 202426.4826.4826.4826.4826.480.02%-
Nov 18, 202426.4826.4826.4826.4826.480.14%-
Nov 15, 202426.4426.4426.4426.4426.44-0.09%-
Nov 14, 202426.4726.4726.4726.4726.470.08%-
Nov 13, 202426.4526.4526.4526.4526.45--
Nov 12, 202426.4526.4526.4526.4526.45--
Nov 11, 202426.4526.4526.4526.4526.45--
Nov 8, 202426.4526.4526.4526.4526.450.08%-
Nov 7, 202426.4326.4326.4326.4326.430.09%-
Nov 6, 202426.4026.4026.4026.4026.400.41%-
Nov 5, 202426.2926.2926.2926.2926.290.29%-
Nov 4, 202426.2126.2126.2126.2126.21-0.02%-
Nov 1, 202426.2226.2226.2226.2226.220.12%-
Oct 31, 202426.1926.1926.1926.1926.19-0.38%-
Oct 30, 202426.2926.2926.2926.2926.29--
Oct 29, 202426.2926.2926.2926.2926.290.08%-
Oct 28, 202426.2726.2726.2726.2726.270.11%-
Oct 25, 202426.2426.2426.2426.2426.24-0.03%-
Oct 24, 202426.2526.2526.2526.2526.250.07%-
Oct 23, 202426.2326.2326.2326.2326.23-0.17%-
Oct 22, 202426.2726.2726.2726.2726.270.03%-
Oct 21, 202426.2726.2726.2726.2726.27--
Oct 18, 202426.2726.2726.2726.2726.270.12%-
Oct 17, 202426.2426.2426.2426.2426.240.06%-
Oct 16, 202426.2226.2226.2226.2226.220.11%-
Oct 15, 202426.1926.1926.1926.1926.19-0.11%-
Oct 14, 202426.2226.2226.2226.2226.220.13%-
Oct 11, 202426.1926.1926.1926.1926.190.17%-
Oct 10, 202426.1426.1426.1426.1426.14-0.02%-
Oct 9, 202426.1526.1526.1526.1526.150.14%-
Oct 8, 202426.1126.1126.1126.1126.110.26%-
Oct 7, 202426.0426.0426.0426.0426.04-0.23%-
Oct 4, 202426.0626.1026.0626.1026.100.28%1,100
Oct 3, 202426.0326.0326.0326.0326.03-0.07%-
Oct 2, 202426.0426.0426.0426.0426.040.02%-
Oct 1, 202426.0426.0426.0426.0426.04-0.20%-
Sep 30, 202426.0926.0926.0926.0926.090.10%-
Sep 27, 202426.0626.0626.0626.0626.06-0.04%2,000