Skip to main content
logo
PGIM S&P 500 Buffer 20 ETF - December (PBDE)
BATS: PBDE · Real-Time Price · USD
30.75
+0.04 (0.12%)
May 22, 2026, 4:00 PM EDT - Market closed

PBDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202630.7530.7530.7530.7530.750.12%301
May 21, 202630.6330.7430.6330.7130.710.10%3,468
May 20, 202630.6830.6830.6830.6830.680.35%1,214
May 19, 202630.5730.5830.5730.5730.57-0.21%346
May 18, 202631.3131.3130.6130.6430.640.05%2,662
May 15, 202630.6230.6230.6230.6230.62-0.23%2
May 14, 202630.7230.7430.6930.6930.690.13%15,721
May 13, 202630.6130.6830.6130.6530.650.15%2,651
May 12, 202630.5330.6330.5330.6130.610.02%51,214
May 11, 202630.6030.6330.6030.6030.60-0.03%6,864
May 8, 202630.5730.6130.5730.6130.610.24%815
May 7, 202630.5330.5430.5330.5430.53-0.11%6,459
May 6, 202630.5730.5730.5730.5730.570.47%119
May 5, 202630.4230.4530.4230.4330.430.28%27,290
May 4, 202630.3730.3730.3430.3430.34-0.18%1,593
May 1, 202630.4530.4630.3930.3930.390.11%6,031
Apr 30, 202630.2330.3730.2330.3630.360.47%5,894
Apr 29, 202630.1930.2430.1930.2230.22-0.04%5,373
Apr 28, 202630.2130.2430.2130.2330.23-0.13%818
Apr 27, 202630.2430.2830.2430.2830.280.07%4,721
Apr 24, 202630.2430.2630.2430.2630.260.29%1,237
Apr 23, 202630.2030.2230.0730.1730.17-0.09%2,999
Apr 22, 202630.2130.2130.1930.2030.200.32%11,164
Apr 21, 202630.1430.1530.1030.1030.10-0.21%3,454
Apr 20, 202630.1430.1730.1430.1630.16-0.13%4,379
Apr 17, 202630.2030.2030.2030.2030.200.53%2,113
Apr 16, 202629.9830.0429.9830.0430.040.06%275
Apr 15, 202629.9930.0229.9630.0230.020.31%2,281
Apr 14, 202629.8629.9429.8629.9329.930.49%2,952
Apr 13, 202629.6829.7829.6829.7829.780.48%115
Apr 10, 202629.6529.6529.6129.6429.64-0.06%1,941
Apr 9, 202629.5429.6929.5429.6629.660.33%33,996
Apr 8, 202629.5329.5629.5329.5629.561.18%2,310
Apr 7, 202629.1729.2129.1529.2129.210.02%4,282
Apr 6, 202629.1929.2129.1929.2129.210.24%2,644
Apr 2, 202629.0329.1829.0329.1429.140.06%10,346
Apr 1, 202629.1129.1829.1129.1229.120.39%12,312
Mar 31, 202628.7729.0128.7729.0129.011.52%6,412
Mar 30, 202628.6928.7028.5728.5828.58-0.23%3,643
Mar 27, 202628.6928.6928.6428.6428.64-0.82%1,769
Mar 26, 202628.9928.9928.8828.8828.88-0.80%4,368
Mar 25, 202629.1829.1829.0929.1129.110.29%18,122
Mar 24, 202629.0329.0329.0329.0329.03-0.23%156
Mar 23, 202629.2129.2229.0929.0929.090.60%900
Mar 20, 202629.0229.0328.9228.9228.92-0.71%1,489
Mar 19, 202629.1129.1429.0429.1329.13-0.08%2,518
Mar 18, 202629.2929.2929.1529.1529.15-0.67%1,856
Mar 17, 202629.3629.3629.3529.3529.350.16%2,001
Mar 16, 202629.2929.3029.2929.3029.300.51%101
Mar 13, 202629.1629.1729.1529.1529.15-0.24%255