PGIM S&P 500 Buffer 20 ETF - December (PBDE)

BATS: PBDE · Real-Time Price · USD

31.56

+0.07 (0.22%)

At close: Sep 2, 2026, 4:00 PM EDT

31.56

0.00 (0.00%)

After-hours: Sep 2, 2026, 8:00 PM EDT

PBDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	31.56	31.56	31.56	31.56	31.56	0.22%	1,158
Sep 1, 2026	31.49	31.49	31.49	31.49	31.49	-0.28%	8,366
Aug 31, 2026	31.56	31.58	31.56	31.58	31.58	0.08%	1,512
Aug 28, 2026	31.58	31.58	31.55	31.55	31.55	-0.11%	4,101
Aug 27, 2026	31.57	31.59	31.57	31.59	31.59	0.22%	1,695
Aug 26, 2026	31.53	31.53	31.51	31.51	31.51	0.03%	2,441
Aug 25, 2026	31.48	31.51	31.48	31.51	31.51	0.11%	1,083
Aug 24, 2026	31.47	31.47	31.47	31.47	31.47	0.10%	7
Aug 21, 2026	31.50	31.50	31.44	31.44	31.44	0.01%	1,540
Aug 20, 2026	31.46	31.46	31.44	31.44	31.44	-0.19%	3,543
Aug 19, 2026	31.50	31.50	31.50	31.50	31.50	0.10%	15
Aug 18, 2026	31.45	31.49	31.45	31.47	31.47	-0.14%	6,292
Aug 17, 2026	31.51	31.52	31.51	31.51	31.51	-0.06%	2,072
Aug 14, 2026	31.53	31.53	31.53	31.53	31.53	-	46
Aug 13, 2026	31.53	31.53	31.53	31.53	31.53	0.16%	61
Aug 12, 2026	31.49	31.49	31.48	31.48	31.48	0.12%	3,517
Aug 11, 2026	31.49	31.49	31.44	31.44	31.44	-0.08%	174
Aug 10, 2026	31.49	31.49	31.46	31.47	31.47	-	3,748
Aug 7, 2026	31.46	31.47	31.46	31.47	31.47	0.16%	1,729
Aug 6, 2026	31.41	31.42	31.41	31.42	31.42	-0.05%	1,342
Aug 5, 2026	31.42	31.43	31.42	31.43	31.43	0.02%	228
Aug 4, 2026	31.31	31.43	31.30	31.43	31.42	0.54%	14,445
Aug 3, 2026	31.20	31.26	31.20	31.26	31.26	0.54%	29,366
Jul 31, 2026	30.97	31.15	30.97	31.09	31.09	0.21%	15,088
Jul 30, 2026	30.97	31.04	30.97	31.02	31.02	0.73%	3,999
Jul 29, 2026	30.92	30.99	30.80	30.80	30.80	-0.68%	8,650
Jul 28, 2026	30.94	31.03	30.94	31.01	31.01	0.15%	3,767
Jul 27, 2026	30.95	30.98	30.93	30.96	30.96	0.08%	11,217
Jul 24, 2026	30.94	30.97	30.94	30.94	30.94	0.13%	2,344
Jul 23, 2026	30.92	30.92	30.89	30.90	30.90	-0.45%	14,182
Jul 22, 2026	31.05	31.08	31.04	31.04	31.04	-0.06%	2,561
Jul 21, 2026	31.03	31.08	31.03	31.06	31.06	0.29%	991
Jul 20, 2026	31.01	31.01	30.97	30.97	30.97	0.10%	3,049
Jul 17, 2026	30.97	30.99	30.94	30.94	30.94	-0.48%	5,697
Jul 16, 2026	31.10	31.11	31.06	31.09	31.09	-0.05%	5,659
Jul 15, 2026	31.09	31.12	31.07	31.11	31.10	0.08%	2,861
Jul 14, 2026	31.06	31.08	31.05	31.08	31.08	0.18%	63,144
Jul 13, 2026	31.05	31.05	31.01	31.03	31.03	-0.19%	2,003
Jul 10, 2026	31.05	31.09	31.05	31.09	31.09	0.60%	511
Jul 9, 2026	30.99	31.05	30.90	30.90	30.90	-0.21%	7,094
Jul 8, 2026	30.89	30.97	30.88	30.97	30.97	-0.08%	4,405
Jul 7, 2026	30.99	30.99	30.99	30.99	30.99	0.19%	1,233
Jul 6, 2026	30.99	31.03	30.93	30.93	30.93	0.02%	11,134
Jul 2, 2026	30.93	30.93	30.86	30.92	30.92	-0.02%	50,648
Jul 1, 2026	30.93	30.96	30.90	30.93	30.93	-0.06%	182,541
Jun 30, 2026	30.92	30.95	30.90	30.95	30.95	0.32%	4,372
Jun 29, 2026	30.79	30.85	30.72	30.85	30.85	0.35%	1,529
Jun 26, 2026	30.74	30.75	30.70	30.74	30.74	0.09%	3,141
Jun 25, 2026	30.78	30.78	30.72	30.72	30.72	-	22,620
Jun 24, 2026	30.74	30.84	30.69	30.72	30.72	-0.08%	4,947