PGIM S&P 500 Buffer 20 ETF - December (PBDE)
BATS: PBDE · Real-Time Price · USD
26.67
+0.01 (0.05%)
May 30, 2025, 4:00 PM - Market closed
PBDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 26.61 | 26.67 | 26.61 | 26.67 | 26.67 | 0.06% | 307 |
| May 29, 2025 | 26.62 | 26.66 | 26.62 | 26.66 | 26.66 | 0.21% | 447 |
| May 28, 2025 | 26.65 | 26.65 | 26.60 | 26.60 | 26.60 | -0.26% | 200 |
| May 27, 2025 | 26.69 | 26.70 | 26.67 | 26.67 | 26.67 | 0.97% | 1,590 |
| May 23, 2025 | 26.37 | 26.42 | 26.37 | 26.41 | 26.41 | -0.29% | 418 |
| May 22, 2025 | 26.49 | 26.52 | 26.46 | 26.49 | 26.49 | -0.09% | 3,706 |
| May 21, 2025 | 26.73 | 26.73 | 26.47 | 26.51 | 26.51 | -0.76% | 4,053 |
| May 20, 2025 | 26.74 | 26.74 | 26.70 | 26.72 | 26.72 | -0.13% | 1,674 |
| May 19, 2025 | 26.73 | 26.76 | 26.73 | 26.75 | 26.75 | 0.06% | 7,876 |
| May 16, 2025 | 26.65 | 26.79 | 26.65 | 26.73 | 26.73 | 0.38% | 4,445 |
| May 15, 2025 | 26.61 | 26.63 | 26.61 | 26.63 | 26.63 | 0.18% | 101 |
| May 14, 2025 | 26.61 | 26.61 | 26.59 | 26.59 | 26.59 | -0.18% | 4,261 |
| May 13, 2025 | 26.62 | 26.65 | 26.62 | 26.63 | 26.63 | 0.65% | 16,709 |
| May 12, 2025 | 26.40 | 26.46 | 26.40 | 26.46 | 26.46 | 1.39% | 618 |
| May 9, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.16% | 110 |
| May 8, 2025 | 26.13 | 26.14 | 26.13 | 26.14 | 26.14 | 0.41% | 1,436 |
| May 7, 2025 | 26.01 | 26.09 | 25.96 | 26.03 | 26.03 | 0.17% | 5,697 |
| May 6, 2025 | 26.03 | 26.03 | 25.96 | 25.99 | 25.99 | -0.27% | 2,632 |
| May 5, 2025 | 26.08 | 26.13 | 26.06 | 26.06 | 26.06 | -0.21% | 200 |
| May 2, 2025 | 26.11 | 26.14 | 26.11 | 26.12 | 26.12 | 0.62% | 348 |
| May 1, 2025 | 25.99 | 26.04 | 25.95 | 25.95 | 25.95 | 0.25% | 200 |
| Apr 30, 2025 | 25.71 | 25.89 | 25.71 | 25.89 | 25.89 | 0.09% | 557 |
| Apr 29, 2025 | 25.87 | 25.91 | 25.87 | 25.87 | 25.87 | 0.15% | 962 |
| Apr 28, 2025 | 25.79 | 25.84 | 25.72 | 25.83 | 25.83 | 0.13% | 942 |
| Apr 25, 2025 | 25.71 | 25.81 | 25.70 | 25.79 | 25.79 | 0.28% | 8,249 |
| Apr 24, 2025 | 25.68 | 25.78 | 25.68 | 25.72 | 25.72 | 0.66% | 4,938 |
| Apr 23, 2025 | 25.64 | 25.76 | 25.51 | 25.55 | 25.55 | 0.91% | 42,648 |
| Apr 22, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.05% | 20 |
| Apr 21, 2025 | 25.02 | 25.09 | 24.95 | 25.06 | 25.06 | -0.92% | 186,638 |
| Apr 17, 2025 | 25.32 | 25.38 | 25.29 | 25.29 | 25.29 | 0.14% | 204,975 |
| Apr 16, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.00% | 59 |
| Apr 15, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.02% | 59 |
| Apr 14, 2025 | 25.44 | 25.52 | 25.44 | 25.52 | 25.52 | 0.44% | 236 |
| Apr 11, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.99% | 2,091 |
| Apr 10, 2025 | 25.29 | 25.29 | 25.00 | 25.16 | 25.16 | -1.86% | 2,091 |
| Apr 9, 2025 | 24.69 | 25.63 | 24.69 | 25.63 | 25.63 | 4.28% | 9,509 |
| Apr 8, 2025 | 25.16 | 25.16 | 24.58 | 24.58 | 24.58 | -0.86% | 7,756 |
| Apr 7, 2025 | 24.41 | 25.14 | 24.41 | 24.80 | 24.80 | -0.24% | 3,221 |
| Apr 4, 2025 | 24.99 | 24.99 | 24.86 | 24.86 | 24.86 | -2.64% | 211 |
| Apr 3, 2025 | 25.79 | 25.79 | 25.53 | 25.53 | 25.53 | -2.28% | 11,190 |
| Apr 2, 2025 | 26.07 | 26.13 | 26.07 | 26.13 | 26.13 | 0.46% | 127 |
| 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 |