PGIM S&P 500 Buffer 20 ETF - December (PBDE)
BATS: PBDE · Real-Time Price · USD
29.34
-0.19 (-0.64%)
At close: Mar 6, 2026, 4:00 PM EST
29.34
0.00 (0.00%)
After-hours: Mar 6, 2026, 6:30 PM EST
PBDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.55 | 29.55 | 29.48 | 29.53 | 29.53 | -0.30% | 2,084 |
| Mar 4, 2026 | 29.64 | 29.64 | 29.62 | 29.62 | 29.62 | 0.40% | 1,762 |
| Mar 3, 2026 | 29.30 | 29.54 | 29.30 | 29.50 | 29.50 | -0.44% | 2,150 |
| Mar 2, 2026 | 29.55 | 29.65 | 29.55 | 29.63 | 29.63 | 0.55% | 3,087 |
| Feb 27, 2026 | 29.58 | 29.59 | 29.47 | 29.47 | 29.47 | -0.67% | 2,050 |
| Feb 26, 2026 | 29.67 | 29.70 | 29.65 | 29.67 | 29.67 | -0.25% | 1,088 |
| Feb 25, 2026 | 29.76 | 29.76 | 29.75 | 29.75 | 29.75 | 0.37% | 1,442 |
| Feb 24, 2026 | 29.59 | 29.64 | 29.59 | 29.64 | 29.64 | 0.40% | 2,690 |
| Feb 23, 2026 | 29.54 | 29.54 | 29.52 | 29.52 | 29.52 | -0.51% | 238 |
| Feb 20, 2026 | 29.61 | 29.67 | 29.61 | 29.67 | 29.67 | 0.36% | 786 |
| Feb 19, 2026 | 29.54 | 29.57 | 29.52 | 29.57 | 29.57 | -0.20% | 301 |
| Feb 18, 2026 | 29.63 | 29.63 | 29.57 | 29.62 | 29.62 | 0.29% | 6,308 |
| Feb 17, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.11% | 29 |
| Feb 13, 2026 | 29.52 | 29.53 | 29.51 | 29.51 | 29.51 | 0.01% | 1,720 |
| Feb 12, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.65% | 2 |
| Feb 11, 2026 | 29.67 | 29.70 | 29.65 | 29.70 | 29.70 | - | 2,203 |
| Feb 10, 2026 | 29.73 | 29.73 | 29.70 | 29.70 | 29.70 | -0.15% | 1,066 |
| Feb 9, 2026 | 29.75 | 29.75 | 29.74 | 29.74 | 29.74 | 0.19% | 366 |
| Feb 6, 2026 | 29.56 | 29.69 | 29.52 | 29.69 | 29.68 | 0.93% | 665 |
| Feb 5, 2026 | 29.45 | 29.45 | 29.41 | 29.41 | 29.41 | -0.60% | 2,067 |
| Feb 4, 2026 | 29.64 | 29.64 | 29.59 | 29.59 | 29.59 | -0.14% | 1,654 |
| Feb 3, 2026 | 29.67 | 29.67 | 29.63 | 29.63 | 29.63 | -0.39% | 139 |
| Feb 2, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.22% | 4 |
| Jan 30, 2026 | 29.70 | 29.70 | 29.65 | 29.68 | 29.68 | -0.17% | 10,603 |
| Jan 29, 2026 | 29.68 | 29.73 | 29.62 | 29.73 | 29.73 | 0.02% | 4,172 |
| Jan 28, 2026 | 29.72 | 29.74 | 29.69 | 29.72 | 29.72 | -0.02% | 3,807 |
| Jan 27, 2026 | 29.73 | 29.73 | 29.72 | 29.73 | 29.73 | 0.13% | 4,482 |
| Jan 26, 2026 | 29.68 | 29.70 | 29.68 | 29.69 | 29.69 | 0.25% | 2,734 |
| Jan 23, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.05% | 4,469 |
| Jan 22, 2026 | 29.63 | 29.64 | 29.60 | 29.60 | 29.60 | 0.21% | 220 |
| Jan 21, 2026 | 29.52 | 29.56 | 29.49 | 29.54 | 29.54 | 0.34% | 11,341 |
| Jan 20, 2026 | 29.53 | 29.53 | 29.37 | 29.44 | 29.44 | -0.74% | 11,383 |
| Jan 16, 2026 | 29.66 | 29.68 | 29.66 | 29.66 | 29.66 | 0.07% | 1,706 |
| Jan 15, 2026 | 29.68 | 29.71 | 29.64 | 29.64 | 29.64 | 0.10% | 8,230 |
| Jan 14, 2026 | 29.54 | 29.61 | 29.54 | 29.61 | 29.61 | -0.17% | 642 |
| Jan 13, 2026 | 29.64 | 29.69 | 29.64 | 29.66 | 29.66 | -0.03% | 2,873 |
| Jan 12, 2026 | 29.72 | 29.72 | 29.66 | 29.66 | 29.66 | 0.01% | 4,050 |
| Jan 9, 2026 | 29.62 | 29.66 | 29.62 | 29.66 | 29.66 | 0.41% | 717 |
| Jan 8, 2026 | 29.56 | 29.61 | 29.54 | 29.54 | 29.54 | -0.07% | 10,290 |
| Jan 7, 2026 | 29.63 | 29.63 | 29.56 | 29.56 | 29.56 | -0.16% | 1,181 |
| Jan 6, 2026 | 29.58 | 29.61 | 29.55 | 29.61 | 29.61 | 0.43% | 884 |
| Jan 5, 2026 | 29.55 | 29.58 | 29.48 | 29.48 | 29.48 | 0.12% | 3,057 |
| Jan 2, 2026 | 29.47 | 29.47 | 29.38 | 29.45 | 29.45 | -0.08% | 10,787 |
| Dec 31, 2025 | 29.49 | 29.50 | 29.47 | 29.47 | 29.47 | -0.22% | 6,217 |
| Dec 30, 2025 | 29.54 | 29.54 | 29.52 | 29.54 | 29.54 | -0.15% | 1,818 |
| Dec 29, 2025 | 29.51 | 29.58 | 29.51 | 29.58 | 29.58 | - | 5,809 |
| Dec 26, 2025 | 29.58 | 29.58 | 29.54 | 29.58 | 29.58 | - | 2,061 |
| Dec 24, 2025 | 29.55 | 29.59 | 29.55 | 29.58 | 29.58 | 0.26% | 6,004 |
| Dec 23, 2025 | 29.48 | 29.51 | 29.47 | 29.50 | 29.50 | 0.12% | 2,284 |
| Dec 22, 2025 | 29.46 | 29.48 | 29.45 | 29.47 | 29.47 | 0.27% | 22,685 |