PGIM S&P 500 Buffer 12 ETF - September (SEPP)
BATS: SEPP · Real-Time Price · USD
29.46
-0.03 (-0.11%)
At close: Sep 5, 2025, 4:00 PM
29.46
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
SEPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.52 | 29.57 | 29.43 | 29.46 | 29.46 | -0.12% | 27,586 |
| Sep 4, 2025 | 29.43 | 29.50 | 29.43 | 29.49 | 29.49 | 0.48% | 17,296 |
| Sep 3, 2025 | 29.32 | 29.35 | 29.29 | 29.35 | 29.35 | 0.34% | 7,109 |
| Sep 2, 2025 | 29.26 | 29.26 | 29.14 | 29.25 | 29.25 | -0.38% | 32,979 |
| Aug 29, 2025 | 29.35 | 29.43 | 29.35 | 29.37 | 29.37 | 0.07% | 30,349 |
| Aug 28, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.11% | 35 |
| Aug 27, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.08% | 35 |
| Aug 26, 2025 | 29.28 | 29.29 | 29.28 | 29.29 | 29.29 | 0.07% | 100 |
| Aug 25, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.03% | 141 |
| Aug 22, 2025 | 29.11 | 29.26 | 29.11 | 29.26 | 29.26 | 0.83% | 458 |
| Aug 21, 2025 | 29.03 | 29.03 | 28.97 | 29.02 | 29.02 | -0.19% | 3,394 |
| Aug 20, 2025 | 29.09 | 29.09 | 29.08 | 29.08 | 29.08 | -0.02% | 517 |
| Aug 19, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.27% | 83 |
| Aug 18, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.09% | - |
| Aug 15, 2025 | 29.15 | 29.15 | 29.13 | 29.14 | 29.14 | -0.07% | 356 |
| Aug 14, 2025 | 29.15 | 29.16 | 29.14 | 29.16 | 29.16 | 0.03% | 2,276 |
| Aug 13, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.19% | 10 |
| Aug 12, 2025 | 29.05 | 29.09 | 29.05 | 29.09 | 29.09 | 0.59% | 165 |
| Aug 11, 2025 | 28.93 | 28.93 | 28.92 | 28.92 | 28.92 | -0.14% | 200 |
| Aug 8, 2025 | 28.93 | 28.96 | 28.93 | 28.96 | 28.96 | 0.53% | 120 |
| Aug 7, 2025 | 28.85 | 28.85 | 28.80 | 28.80 | 28.80 | -0.11% | 197 |
| Aug 6, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.51% | 157 |
| Aug 5, 2025 | 28.74 | 28.74 | 28.69 | 28.69 | 28.69 | -0.29% | 157 |
| Aug 4, 2025 | 28.69 | 28.77 | 28.69 | 28.77 | 28.77 | 1.03% | 125 |
| Aug 1, 2025 | 28.51 | 28.53 | 28.47 | 28.48 | 28.48 | -0.85% | 870 |
| Jul 31, 2025 | 28.84 | 28.84 | 28.72 | 28.72 | 28.72 | -0.21% | 2,601 |
| Jul 30, 2025 | 28.84 | 28.84 | 28.79 | 28.79 | 28.79 | -0.11% | 100 |
| Jul 29, 2025 | 28.85 | 28.85 | 28.82 | 28.82 | 28.82 | -0.12% | 100 |
| Jul 28, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.05% | - |
| Jul 25, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.24% | 14 |
| Jul 24, 2025 | 28.80 | 28.80 | 28.75 | 28.77 | 28.77 | 0.02% | 14,217 |
| Jul 23, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.39% | 1 |
| Jul 22, 2025 | 28.67 | 28.67 | 28.65 | 28.65 | 28.65 | -0.03% | 203 |
| Jul 21, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.25% | - |
| Jul 18, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - | 24 |
| Jul 17, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.39% | 8 |
| Jul 16, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.18% | 8 |
| Jul 15, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.20% | 25 |
| Jul 14, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.11% | 3 |
| Jul 11, 2025 | 28.42 | 28.45 | 28.42 | 28.45 | 28.45 | -0.19% | 1,019 |
| Jul 10, 2025 | 28.51 | 28.53 | 28.51 | 28.51 | 28.51 | 0.23% | 1,874 |
| Jul 9, 2025 | 28.41 | 28.44 | 28.41 | 28.44 | 28.44 | 0.35% | 100 |
| Jul 8, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.07% | 12 |
| Jul 7, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.45% | 5 |
| Jul 3, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.47% | 758 |
| Jul 2, 2025 | 28.32 | 28.33 | 28.31 | 28.31 | 28.31 | 0.26% | 758 |
| Jul 1, 2025 | 28.27 | 28.27 | 28.24 | 28.24 | 28.24 | -0.06% | 2,536 |
| Jun 30, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.35% | - |
| Jun 27, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.28% | - |
| Jun 26, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.57% | 119 |