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

BATS: SEPP · Real-Time Price · USD

33.34

+0.13 (0.39%)

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

33.34

0.00 (0.00%)

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

SEPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	33.41	33.41	33.34	33.34	33.34	0.39%	18,663
Oct 1, 2026	33.13	33.24	33.11	33.21	33.21	0.04%	10,237
Sep 30, 2026	33.33	33.33	33.20	33.20	33.20	-0.06%	2,874
Sep 29, 2026	33.19	33.22	33.18	33.22	33.22	-0.01%	8,905
Sep 28, 2026	33.26	33.27	33.22	33.22	33.22	-0.46%	11,891
Sep 25, 2026	33.34	33.37	33.34	33.37	33.37	0.35%	1,205
Sep 24, 2026	33.18	33.29	33.18	33.25	33.25	-	1,102
Sep 23, 2026	33.29	33.29	33.25	33.25	33.25	-0.45%	3,489
Sep 22, 2026	33.39	33.42	33.37	33.41	33.41	0.02%	4,008
Sep 21, 2026	33.30	33.40	33.30	33.40	33.40	0.88%	6,031
Sep 18, 2026	33.13	33.13	33.05	33.11	33.11	0.06%	7,583
Sep 17, 2026	33.13	33.13	33.04	33.09	33.09	0.74%	5,052
Sep 16, 2026	33.02	33.05	32.76	32.84	32.84	-0.24%	13,164
Sep 15, 2026	32.96	32.97	32.92	32.92	32.92	-0.39%	8,385
Sep 14, 2026	33.00	33.09	32.98	33.05	33.05	-0.24%	17,494
Sep 11, 2026	33.16	33.18	33.13	33.13	33.13	0.58%	15,507
Sep 10, 2026	32.99	33.00	32.94	32.94	32.94	-0.39%	8,229
Sep 9, 2026	33.06	33.11	33.06	33.07	33.07	-0.25%	4,409
Sep 8, 2026	33.19	33.23	33.15	33.15	33.15	-0.36%	11,673
Sep 4, 2026	33.26	33.30	33.26	33.28	33.28	-0.19%	5,610
Sep 3, 2026	33.28	33.36	33.27	33.34	33.34	0.63%	11,032
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