PGIM S&P 500 Buffer 12 ETF - September (SEPP)
BATS: SEPP · Real-Time Price · USD
26.26
-0.33 (-1.25%)
Mar 28, 2025, 4:00 PM EST - Market closed
SEPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 26.19 | 26.37 | 26.19 | 26.37 | 26.37 | 0.06% | 4,422 |
| Mar 31, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.35% | 77 |
| Mar 28, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.25% | - |
| Mar 27, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.17% | - |
| Mar 26, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.68% | - |
| Mar 25, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - | 418 |
| Mar 24, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 1.26% | 418 |
| Mar 21, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - | 144 |
| Mar 20, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.11% | 144 |
| Mar 19, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.66% | 355 |
| Mar 18, 2025 | 26.39 | 26.39 | 26.34 | 26.34 | 26.34 | -0.72% | 168 |
| Mar 17, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.42% | - |
| Mar 14, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 1.35% | 595 |
| Mar 13, 2025 | 26.17 | 26.17 | 26.08 | 26.08 | 26.08 | -0.86% | 595 |
| Mar 12, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.34% | - |
| Mar 11, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.48% | 345 |
| Mar 10, 2025 | 26.43 | 26.43 | 26.34 | 26.34 | 26.34 | -1.65% | 345 |
| Mar 7, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.34% | 50 |
| Mar 6, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -1.05% | 991 |
| Mar 5, 2025 | 26.81 | 26.97 | 26.81 | 26.97 | 26.97 | 0.71% | 991 |
| Mar 4, 2025 | 26.98 | 27.01 | 26.78 | 26.78 | 26.78 | -0.68% | 817 |
| Mar 3, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -1.00% | - |
| Feb 28, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.88% | 118 |
| Feb 27, 2025 | 27.28 | 27.28 | 27.00 | 27.00 | 27.00 | -0.92% | 243 |
| Feb 26, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.03% | 119 |
| Feb 25, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.25% | 132 |
| Feb 24, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.26% | 132 |
| Feb 21, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.83% | 154 |
| Feb 20, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.13% | 160 |
| Feb 19, 2025 | 27.67 | 27.67 | 27.64 | 27.64 | 27.64 | 0.13% | 160 |
| Feb 18, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.07% | 831 |
| Feb 14, 2025 | 27.60 | 27.60 | 27.59 | 27.59 | 27.59 | 0.02% | 3,058 |
| Feb 13, 2025 | 27.45 | 27.58 | 27.45 | 27.58 | 27.58 | 0.82% | 8,004 |
| Feb 12, 2025 | 27.35 | 27.37 | 27.35 | 27.36 | 27.36 | -0.29% | 1,301 |
| Feb 11, 2025 | 27.42 | 27.44 | 27.42 | 27.44 | 27.44 | 0.07% | 1,499 |
| Feb 10, 2025 | 27.45 | 27.45 | 27.42 | 27.42 | 27.42 | 0.30% | 9,539 |
| Feb 7, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.46% | 772 |
| Feb 6, 2025 | 27.40 | 27.47 | 27.40 | 27.47 | 27.47 | 0.24% | 772 |
| Feb 5, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.23% | - |
| Feb 4, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.29% | - |
| Feb 3, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.31% | - |
| Jan 31, 2025 | 27.37 | 27.37 | 27.34 | 27.34 | 27.34 | -0.27% | 100 |
| Jan 30, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.30% | 50 |
| Jan 29, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.24% | 765 |
| Jan 28, 2025 | 27.38 | 27.44 | 27.38 | 27.40 | 27.40 | 0.57% | 288 |
| Jan 27, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.65% | 29 |
| Jan 24, 2025 | 27.44 | 27.44 | 27.42 | 27.42 | 27.42 | -0.16% | 100 |
| Jan 23, 2025 | 27.46 | 27.50 | 27.46 | 27.47 | 27.47 | 0.24% | 1,026 |
| Jan 22, 2025 | 27.43 | 27.43 | 27.40 | 27.40 | 27.40 | 0.29% | 700 |
| Jan 21, 2025 | 27.34 | 27.34 | 27.32 | 27.32 | 27.32 | 0.43% | 674 |