PGIM S&P 500 Buffer 12 ETF - September (SEPP)
BATS: SEPP · Real-Time Price · USD
28.16
+0.08 (0.28%)
Jun 27, 2025, 4:00 PM - Market closed
SEPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 28.02 | 28.02 | 27.92 | 27.92 | 27.92 | -0.02% | 119 |
| Jun 24, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.77% | 7 |
| Jun 23, 2025 | 27.65 | 27.71 | 27.65 | 27.71 | 27.71 | 0.72% | 2,013 |
| Jun 20, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.13% | 13 |
| Jun 18, 2025 | 27.61 | 27.61 | 27.55 | 27.55 | 27.55 | 0.08% | 755 |
| Jun 17, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.53% | 13 |
| Jun 16, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.71% | 13 |
| Jun 13, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.80% | 36 |
| Jun 12, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.23% | 36 |
| Jun 11, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.14% | - |
| Jun 10, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.33% | 36 |
| Jun 9, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.04% | 36 |
| Jun 6, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.66% | 6,336 |
| Jun 5, 2025 | 27.46 | 27.48 | 27.34 | 27.40 | 27.40 | -0.20% | 6,336 |
| Jun 4, 2025 | 27.48 | 27.49 | 27.45 | 27.45 | 27.45 | -0.01% | 600 |
| Jun 3, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.46% | 44 |
| Jun 2, 2025 | 27.25 | 27.33 | 27.25 | 27.33 | 27.33 | 0.23% | 819 |
| May 30, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.09% | 73 |
| May 29, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.25% | 73 |
| May 28, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.33% | 2 |
| May 27, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 1.25% | 2 |
| May 23, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.39% | 5 |
| May 22, 2025 | 27.15 | 27.15 | 27.03 | 27.03 | 27.03 | -0.05% | 828 |
| May 21, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.98% | - |
| May 20, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.23% | 133 |
| May 19, 2025 | 27.32 | 27.37 | 27.32 | 27.37 | 27.37 | 0.08% | 133 |
| May 16, 2025 | 27.27 | 27.37 | 27.27 | 27.35 | 27.35 | 0.51% | 60,198 |
| May 15, 2025 | 27.24 | 27.24 | 27.21 | 27.21 | 27.21 | 0.03% | 6,500 |
| May 14, 2025 | 27.17 | 27.21 | 27.15 | 27.21 | 27.21 | 0.03% | 75,068 |
| May 13, 2025 | 27.22 | 27.22 | 27.20 | 27.20 | 27.20 | 0.55% | 2,503 |
| May 12, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 2.00% | 96 |
| May 9, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.05% | 85 |
| May 8, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.39% | 85 |
| May 7, 2025 | 26.52 | 26.52 | 26.43 | 26.43 | 26.43 | 0.20% | 2,530 |
| May 6, 2025 | 26.41 | 26.43 | 26.37 | 26.37 | 26.37 | -0.40% | 2,171 |
| May 5, 2025 | 26.56 | 26.56 | 26.48 | 26.48 | 26.48 | -0.32% | 2,000 |
| May 2, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.89% | 802 |
| May 1, 2025 | 26.47 | 26.48 | 26.33 | 26.33 | 26.33 | 0.37% | 75,652 |
| Apr 30, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.17% | 50 |
| Apr 29, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.30% | 50 |
| Apr 28, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.10% | 70 |
| Apr 25, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.44% | 60 |
| Apr 24, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.13% | 60 |
| Apr 23, 2025 | 25.85 | 25.85 | 25.65 | 25.68 | 25.68 | 1.09% | 4,887 |
| Apr 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.49% | - |
| Apr 21, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.31% | - |
| Apr 17, 2025 | 25.35 | 25.36 | 25.33 | 25.36 | 25.36 | 0.04% | 1,198 |
| Apr 16, 2025 | 25.56 | 25.56 | 25.20 | 25.35 | 25.35 | -1.29% | 1,721 |