PGIM S&P 500 Buffer 20 ETF - December (PBDE)
BATS: PBDE · Real-Time Price · USD
28.75
+0.07 (0.24%)
At close: Oct 8, 2025, 4:00 PM EDT
28.75
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
PBDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 28.71 | 28.71 | 28.67 | 28.68 | 28.68 | -0.16% | 749 |
| Oct 6, 2025 | 28.71 | 28.72 | 28.71 | 28.72 | 28.72 | 0.15% | 1,526 |
| Oct 3, 2025 | 28.61 | 28.68 | 28.61 | 28.68 | 28.68 | 0.06% | 678 |
| Oct 2, 2025 | 28.67 | 28.67 | 28.66 | 28.66 | 28.66 | - | 600 |
| Oct 1, 2025 | 28.62 | 28.67 | 28.62 | 28.67 | 28.67 | 0.10% | 1,412 |
| Sep 30, 2025 | 28.56 | 28.64 | 28.56 | 28.64 | 28.64 | 0.18% | 1,548 |
| Sep 29, 2025 | 28.56 | 28.58 | 28.56 | 28.58 | 28.58 | 0.12% | 1,054 |
| Sep 26, 2025 | 28.49 | 28.55 | 28.49 | 28.55 | 28.55 | 0.29% | 903 |
| Sep 25, 2025 | 28.46 | 28.47 | 28.46 | 28.47 | 28.47 | -0.15% | 325 |
| Sep 24, 2025 | 28.54 | 28.54 | 28.50 | 28.51 | 28.51 | -0.06% | 690 |
| Sep 23, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.21% | - |
| Sep 22, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.13% | 31 |
| Sep 19, 2025 | 28.51 | 28.55 | 28.51 | 28.55 | 28.55 | 0.20% | 256 |
| Sep 18, 2025 | 28.51 | 28.51 | 28.49 | 28.49 | 28.49 | 0.21% | 235 |
| Sep 17, 2025 | 28.42 | 28.44 | 28.40 | 28.43 | 28.43 | -0.03% | 1,637 |
| Sep 16, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - | 230 |
| Sep 15, 2025 | 28.47 | 28.48 | 28.42 | 28.44 | 28.44 | 0.11% | 8,628 |
| Sep 12, 2025 | 28.40 | 28.43 | 28.38 | 28.41 | 28.41 | 0.02% | 8,738 |
| Sep 11, 2025 | 28.40 | 28.40 | 28.38 | 28.40 | 28.40 | 0.36% | 10,098 |
| Sep 10, 2025 | 28.32 | 28.32 | 28.25 | 28.30 | 28.30 | 0.15% | 2,995 |
| Sep 9, 2025 | 28.22 | 28.26 | 28.22 | 28.26 | 28.26 | 0.16% | 4,777 |
| Sep 8, 2025 | 28.20 | 28.22 | 28.19 | 28.21 | 28.21 | 0.16% | 4,820 |
| Sep 5, 2025 | 28.25 | 28.25 | 28.17 | 28.17 | 28.17 | -0.13% | 297 |
| Sep 4, 2025 | 28.11 | 28.21 | 28.11 | 28.21 | 28.21 | 0.47% | 3,177 |
| Sep 3, 2025 | 28.06 | 28.08 | 28.06 | 28.08 | 28.08 | 0.28% | 15,113 |
| Sep 2, 2025 | 27.95 | 28.00 | 27.87 | 28.00 | 28.00 | -0.31% | 30,568 |
| Aug 29, 2025 | 28.10 | 28.10 | 28.09 | 28.09 | 28.09 | -0.33% | 672 |
| Aug 28, 2025 | 28.16 | 28.18 | 28.16 | 28.18 | 28.18 | 0.17% | 790 |
| Aug 27, 2025 | 28.11 | 28.13 | 28.11 | 28.13 | 28.13 | 0.29% | 6,740 |
| Aug 26, 2025 | 28.04 | 28.07 | 28.04 | 28.05 | 28.05 | 0.05% | 62,197 |
| Aug 25, 2025 | 28.10 | 28.10 | 28.04 | 28.04 | 28.04 | -0.21% | 2,112 |
| Aug 22, 2025 | 28.11 | 28.11 | 28.10 | 28.10 | 28.10 | 0.89% | 458 |
| Aug 21, 2025 | 27.88 | 27.91 | 27.82 | 27.85 | 27.85 | -0.27% | 77,460 |
| Aug 20, 2025 | 27.83 | 27.92 | 27.79 | 27.92 | 27.92 | -0.09% | 2,034 |
| Aug 19, 2025 | 28.06 | 28.06 | 27.94 | 27.95 | 27.95 | -0.34% | 7,796 |
| Aug 18, 2025 | 28.03 | 28.04 | 28.03 | 28.04 | 28.04 | 0.05% | 219 |
| Aug 15, 2025 | 28.01 | 28.04 | 28.01 | 28.03 | 28.03 | -0.17% | 3,073 |
| Aug 14, 2025 | 28.05 | 28.08 | 28.05 | 28.08 | 28.08 | 0.03% | 2,615 |
| Aug 13, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.20% | 2,079 |
| Aug 12, 2025 | 27.95 | 28.01 | 27.95 | 28.01 | 28.01 | 0.63% | 2,079 |
| Aug 11, 2025 | 27.89 | 27.90 | 27.84 | 27.84 | 27.84 | -0.14% | 2,263 |
| Aug 8, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.46% | 705 |
| Aug 7, 2025 | 27.76 | 27.76 | 27.70 | 27.75 | 27.75 | -0.12% | 705 |
| Aug 6, 2025 | 27.74 | 27.79 | 27.74 | 27.78 | 27.78 | 0.45% | 2,536 |
| Aug 5, 2025 | 27.68 | 27.68 | 27.66 | 27.66 | 27.66 | -0.26% | 924 |
| Aug 4, 2025 | 27.72 | 27.73 | 27.69 | 27.73 | 27.73 | 0.78% | 7,818 |
| Aug 1, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.83% | 2,654 |
| Jul 31, 2025 | 27.89 | 27.89 | 27.74 | 27.74 | 27.74 | -0.20% | 1,647 |
| Jul 30, 2025 | 27.82 | 27.82 | 27.79 | 27.80 | 27.80 | -0.14% | 457 |
| Jul 29, 2025 | 27.88 | 27.88 | 27.84 | 27.84 | 27.84 | -0.06% | 488 |