PGIM S&P 500 Buffer 20 ETF - December (PBDE)
BATS: PBDE · Real-Time Price · USD
25.94
-0.22 (-0.84%)
Mar 28, 2025, 4:00 PM EST - Market closed
PBDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 26.02 | 26.02 | 26.01 | 26.01 | 26.01 | 0.07% | 100 |
| Mar 31, 2025 | 25.81 | 25.99 | 25.81 | 25.99 | 25.99 | 0.20% | 100 |
| Mar 28, 2025 | 26.02 | 26.02 | 25.91 | 25.94 | 25.94 | -0.84% | 250 |
| Mar 27, 2025 | 26.20 | 26.20 | 26.16 | 26.16 | 26.16 | -0.12% | 127 |
| Mar 26, 2025 | 26.27 | 26.27 | 26.17 | 26.19 | 26.19 | -0.62% | 276 |
| Mar 25, 2025 | 26.33 | 26.35 | 26.32 | 26.35 | 26.35 | 0.10% | 1,133 |
| Mar 24, 2025 | 26.29 | 26.32 | 26.29 | 26.32 | 26.32 | 0.91% | 100 |
| Mar 21, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 727 |
| Mar 20, 2025 | 26.15 | 26.15 | 26.08 | 26.09 | 26.09 | -0.08% | 1,141 |
| Mar 19, 2025 | 26.07 | 26.11 | 26.07 | 26.11 | 26.11 | 0.48% | 104 |
| Mar 18, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.43% | 113 |
| Mar 17, 2025 | 26.11 | 26.12 | 26.07 | 26.09 | 26.09 | 0.22% | 4,803 |
| Mar 14, 2025 | 26.02 | 26.04 | 26.02 | 26.04 | 26.04 | 0.99% | 298 |
| Mar 13, 2025 | 25.90 | 25.90 | 25.78 | 25.78 | 25.78 | -0.54% | 2,620 |
| Mar 12, 2025 | 25.92 | 26.00 | 25.92 | 25.92 | 25.92 | 0.24% | 235 |
| Mar 11, 2025 | 25.84 | 25.86 | 25.84 | 25.86 | 25.86 | -0.32% | 126 |
| Mar 10, 2025 | 26.04 | 26.04 | 25.95 | 25.95 | 25.95 | -1.26% | 571 |
| Mar 7, 2025 | 26.19 | 26.31 | 26.19 | 26.28 | 26.28 | 0.30% | 382 |
| Mar 6, 2025 | 26.31 | 26.31 | 26.20 | 26.20 | 26.20 | -0.83% | 100 |
| Mar 5, 2025 | 26.31 | 26.42 | 26.31 | 26.42 | 26.42 | 0.77% | 9,852 |
| Mar 4, 2025 | 26.17 | 26.22 | 26.17 | 26.22 | 26.22 | -0.53% | 1,583 |
| Mar 3, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.75% | 150 |
| Feb 28, 2025 | 26.43 | 26.56 | 26.38 | 26.56 | 26.56 | 0.67% | 5,783 |
| Feb 27, 2025 | 26.57 | 26.58 | 26.38 | 26.38 | 26.38 | -0.73% | 368 |
| Feb 26, 2025 | 26.55 | 26.57 | 26.55 | 26.57 | 26.57 | 0.04% | 112 |
| Feb 25, 2025 | 26.52 | 26.56 | 26.47 | 26.56 | 26.56 | -0.17% | 664 |
| Feb 24, 2025 | 26.63 | 26.63 | 26.61 | 26.61 | 26.61 | -0.26% | 200 |
| Feb 21, 2025 | 26.81 | 26.81 | 26.68 | 26.68 | 26.68 | -0.73% | 566 |
| Feb 20, 2025 | 26.89 | 26.89 | 26.87 | 26.87 | 26.87 | -0.23% | 1,000 |
| Feb 19, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.09% | 41 |
| Feb 18, 2025 | 26.89 | 26.91 | 26.89 | 26.91 | 26.91 | 0.12% | 185 |
| Feb 14, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.03% | 3 |
| Feb 13, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.45% | 66 |
| Feb 12, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.12% | 66 |
| Feb 11, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.12% | 9 |
| Feb 10, 2025 | 26.77 | 26.79 | 26.75 | 26.75 | 26.75 | 0.06% | 15,539 |
| Feb 7, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.36% | 4 |
| Feb 6, 2025 | 26.84 | 26.84 | 26.83 | 26.83 | 26.83 | 0.03% | 547 |
| Feb 5, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.32% | 142 |
| Feb 4, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.26% | 136 |
| Feb 3, 2025 | 26.68 | 26.68 | 26.54 | 26.66 | 26.66 | -0.30% | 7,700 |
| Jan 31, 2025 | 26.86 | 26.86 | 26.74 | 26.74 | 26.74 | -0.19% | 100 |
| Jan 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.19% | 660 |
| Jan 29, 2025 | 26.73 | 26.74 | 26.73 | 26.74 | 26.74 | -0.19% | 660 |
| Jan 28, 2025 | 26.69 | 26.79 | 26.69 | 26.79 | 26.79 | 0.54% | 1,043 |
| Jan 27, 2025 | 26.63 | 26.65 | 26.63 | 26.65 | 26.65 | -0.65% | 100 |
| Jan 24, 2025 | 26.84 | 26.84 | 26.82 | 26.82 | 26.82 | -0.07% | 5,260 |
| Jan 23, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.12% | - |
| Jan 22, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.34% | 282 |
| Jan 21, 2025 | 26.71 | 26.72 | 26.71 | 26.72 | 26.72 | 0.42% | 282 |