PGIM S&P 500 Buffer 12 ETF - September (SEPP)

BATS: SEPP · Real-Time Price · USD

33.13

+0.12 (0.36%)

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

33.13

0.00 (0.00%)

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

SEPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	33.14	33.18	33.08	33.13	33.13	0.36%	14,054
Sep 1, 2026	33.09	33.19	33.00	33.01	33.01	-0.46%	46,470
Aug 31, 2026	33.17	33.19	33.15	33.17	33.17	-0.05%	13,681
Aug 28, 2026	33.18	33.18	33.18	33.18	33.18	0.08%	5,503
Aug 27, 2026	33.17	33.18	33.16	33.16	33.16	0.03%	5,631
Aug 26, 2026	33.15	33.15	33.15	33.15	33.15	0.02%	3,971
Aug 25, 2026	33.14	33.14	33.12	33.14	33.14	0.33%	915
Aug 24, 2026	33.11	33.16	33.03	33.03	33.03	-0.29%	7,797
Aug 21, 2026	33.10	33.13	33.10	33.13	33.13	0.09%	1,272
Aug 20, 2026	33.10	33.10	33.10	33.10	33.10	-0.03%	6
Aug 19, 2026	33.12	33.12	33.11	33.11	33.11	0.03%	18,018
Aug 18, 2026	33.10	33.10	33.09	33.10	33.10	-0.03%	1,171
Aug 17, 2026	33.12	33.12	33.11	33.11	33.11	0.03%	107
Aug 14, 2026	33.09	33.10	33.09	33.10	33.10	0.05%	3,977
Aug 13, 2026	33.08	33.08	33.08	33.08	33.08	0.05%	43
Aug 12, 2026	33.07	33.07	33.07	33.07	33.07	0.14%	3,384
Aug 11, 2026	33.05	33.05	33.02	33.02	33.02	-0.06%	936
Aug 10, 2026	33.05	33.05	33.04	33.04	33.04	0.02%	3,805
Aug 7, 2026	33.04	33.04	33.04	33.04	33.04	0.05%	774
Aug 6, 2026	33.01	33.02	32.98	33.02	33.02	0.06%	8,464
Aug 5, 2026	33.00	33.00	33.00	33.00	33.00	0.58%	151
Aug 4, 2026	32.97	33.00	32.81	32.81	32.81	-0.35%	15,219
Aug 3, 2026	32.95	32.95	32.93	32.93	32.93	0.31%	1,506
Jul 31, 2026	32.80	32.82	32.80	32.82	32.82	0.36%	825
Jul 30, 2026	32.72	32.72	32.68	32.71	32.70	0.85%	4,328
Jul 29, 2026	32.53	32.64	32.43	32.43	32.43	-0.72%	6,336
Jul 28, 2026	32.62	32.67	32.61	32.67	32.67	0.15%	3,901
Jul 27, 2026	32.69	32.69	32.57	32.62	32.62	0.08%	10,138
Jul 24, 2026	32.63	32.63	32.59	32.59	32.59	0.11%	1,138
Jul 23, 2026	32.55	32.57	32.55	32.56	32.55	-0.35%	2,509
Jul 22, 2026	32.69	32.75	32.67	32.67	32.67	-0.18%	5,026
Jul 21, 2026	32.72	32.73	32.71	32.73	32.73	0.42%	8,046
Jul 20, 2026	32.66	32.66	32.59	32.59	32.59	0.23%	284
Jul 17, 2026	32.61	32.61	32.52	32.52	32.52	-0.46%	11,619
Jul 16, 2026	32.71	32.71	32.64	32.67	32.67	-0.17%	7,704
Jul 15, 2026	32.72	32.73	32.72	32.73	32.73	0.13%	1,942
Jul 14, 2026	32.67	32.69	32.66	32.69	32.69	0.17%	3,515
Jul 13, 2026	32.69	32.69	32.61	32.63	32.63	-0.15%	2,902
Jul 10, 2026	32.69	32.70	32.68	32.68	32.68	0.10%	3,324
Jul 9, 2026	32.58	32.65	32.58	32.65	32.65	0.31%	127
Jul 8, 2026	32.50	32.55	32.50	32.55	32.54	-0.14%	370
Jul 7, 2026	32.57	32.59	32.57	32.59	32.59	-0.04%	281
Jul 6, 2026	32.62	32.62	32.60	32.60	32.60	0.32%	4,111
Jul 2, 2026	32.53	32.53	32.46	32.50	32.50	0.03%	6,675
Jul 1, 2026	32.49	32.52	32.48	32.49	32.49	-0.05%	5,900
Jun 30, 2026	32.48	32.51	32.47	32.51	32.51	0.27%	2,668
Jun 29, 2026	32.42	32.42	32.42	32.42	32.42	2.99%	11
Jun 26, 2026	32.30	32.30	31.48	31.48	31.48	-2.38%	6,857
Jun 25, 2026	32.26	32.29	32.22	32.25	32.25	0.03%	3,129
Jun 24, 2026	32.24	32.24	32.24	32.24	32.24	-0.13%	107