PGIM US Large-Cap Buffer 12 ETF - September (SEPP)
BATS: SEPP · Real-Time Price · USD
26.63
+0.06 (0.23%)
Oct 18, 2024, 4:00 PM EDT - Market closed
SEPP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.17% | - |
Oct 23, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.52% | - |
Oct 22, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.08% | - |
Oct 21, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.12% | - |
Oct 18, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.23% | - |
Oct 17, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.06% | - |
Oct 16, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.26% | 210 |
Oct 15, 2024 | 26.54 | 26.54 | 26.49 | 26.49 | 26.49 | -0.40% | 210 |
Oct 14, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.40% | - |
Oct 11, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.33% | - |
Oct 10, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.11% | 1,310 |
Oct 9, 2024 | 26.43 | 26.45 | 26.43 | 26.43 | 26.43 | 0.33% | 1,310 |
Oct 8, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.57% | 100 |
Oct 7, 2024 | 26.25 | 26.25 | 26.19 | 26.19 | 26.19 | -0.54% | 100 |
Oct 4, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.54% | 100 |
Oct 3, 2024 | 26.20 | 26.20 | 26.19 | 26.19 | 26.19 | -0.19% | 100 |
Oct 2, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.02% | 2 |
Oct 1, 2024 | 26.21 | 26.24 | 26.21 | 26.24 | 26.24 | -0.49% | 100 |
Sep 30, 2024 | 26.28 | 26.37 | 26.28 | 26.37 | 26.37 | 0.19% | 349 |
Sep 27, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.05% | 1,657 |
Sep 26, 2024 | 26.35 | 26.36 | 26.32 | 26.33 | 26.33 | 0.16% | 1,657 |
Sep 25, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.02% | 258 |
Sep 24, 2024 | 26.25 | 26.29 | 26.25 | 26.29 | 26.29 | 0.14% | 200 |
Sep 23, 2024 | 26.29 | 26.29 | 26.25 | 26.25 | 26.25 | 0.12% | 836 |
Sep 20, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.08% | 290 |
Sep 19, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 1.02% | 120 |
Sep 18, 2024 | 26.01 | 26.01 | 25.97 | 25.97 | 25.97 | -0.13% | 120 |
Sep 17, 2024 | 26.10 | 26.10 | 26.01 | 26.01 | 26.01 | -0.13% | 161 |
Sep 16, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.20% | 1,089 |
Sep 13, 2024 | 26.00 | 26.00 | 25.99 | 25.99 | 25.99 | 0.38% | 547 |
Sep 12, 2024 | 25.83 | 25.89 | 25.83 | 25.89 | 25.89 | 0.30% | 1,549 |
Sep 11, 2024 | 25.51 | 25.81 | 25.46 | 25.81 | 25.81 | 0.78% | 1,021 |
Sep 10, 2024 | 25.53 | 25.63 | 25.47 | 25.61 | 25.61 | 0.23% | 2,952 |
Sep 9, 2024 | 25.37 | 25.58 | 25.37 | 25.55 | 25.55 | 0.91% | 3,358 |
Sep 6, 2024 | 25.67 | 25.67 | 25.32 | 25.32 | 25.32 | -1.06% | 5,149 |
Sep 5, 2024 | 25.69 | 25.73 | 25.59 | 25.59 | 25.59 | -0.19% | 18,259 |
Sep 4, 2024 | 25.65 | 25.65 | 25.62 | 25.64 | 25.64 | -0.82% | 79,569 |
Sep 3, 2024 | 26.00 | 26.00 | 25.86 | 25.86 | 25.86 | -0.54% | 2,571 |
Aug 30, 2024 | 26.03 | 26.03 | 25.99 | 26.00 | 26.00 | 0.08% | 4,381 |
Aug 29, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.02% | - |
Aug 28, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.02% | - |
Aug 27, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.03% | - |
Aug 26, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.02% | - |
Aug 23, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.27% | - |
Aug 22, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.11% | - |
Aug 21, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.08% | - |
Aug 20, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.03% | - |
Aug 19, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.19% | - |
Aug 16, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.14% | - |
Aug 15, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.46% | - |
Aug 14, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.23% | - |
Aug 13, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.68% | - |
Aug 12, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | - |
Aug 9, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.29% | - |
Aug 8, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.87% | - |
Aug 7, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.37% | - |
Aug 6, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.67% | - |
Aug 5, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.23% | - |
Aug 2, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.59% | - |
Aug 1, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.44% | - |
Jul 31, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.43% | - |
Jul 30, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.12% | 1 |
Jul 29, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.13% | 1 |
Jul 26, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.28% | - |
Jul 25, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.08% | - |
Jul 24, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.63% | - |
Jul 23, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.03% | - |
Jul 22, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.31% | - |
Jul 19, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.15% | - |
Jul 18, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.17% | - |
Jul 17, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.19% | - |
Jul 16, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.09% | - |
Jul 15, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.03% | - |
Jul 12, 2024 | 25.68 | 25.72 | 25.68 | 25.72 | 25.72 | 0.13% | 8,000 |
Jul 11, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.09% | - |
Jul 10, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.15% | - |
Jul 9, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.02% | - |
Jul 8, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.05% | - |
Jul 5, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.12% | 1 |
Jul 3, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.12% | - |
Jul 2, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.13% | - |
Jul 1, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.11% | - |
Jun 28, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.03% | 1,109 |
Jun 27, 2024 | 25.51 | 25.53 | 25.50 | 25.53 | 25.53 | 0.04% | 1,109 |
Jun 26, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.06% | 1 |
Jun 25, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.11% | 100 |
Jun 24, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.02% | 100 |
Jun 21, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.04% | - |
Jun 20, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.19% | 2,776 |
Jun 18, 2024 | 25.51 | 25.52 | 25.51 | 25.52 | 25.52 | 0.22% | 2,776 |
Jun 17, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.21% | 1 |
Jun 14, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.04% | 1 |
Jun 13, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.07% | 1 |
Jun 12, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.34% | 1 |
Jun 11, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.09% | 22,932 |
Jun 10, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.07% | 1 |
Jun 7, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.04% | 1 |
Jun 6, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - | 1 |
Jun 5, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.39% | - |
Jun 4, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.06% | - |