Skip to main content

PGIM S&P 500 Buffer 20 ETF - December (NY:PBDE)

28.00 -0.09 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 27.95 28.00 27.87 28.00 30,568 -0.09(-0.31%)
Aug 29, 2025 28.10 28.10 28.09 28.09 672 -0.09(-0.33%)
Aug 28, 2025 28.16 28.18 28.16 28.18 790 +0.05(+0.17%)
Aug 27, 2025 28.11 28.13 28.11 28.13 6,740 +0.08(+0.29%)
Aug 26, 2025 28.04 28.07 28.04 28.05 62,197 +0.01(+0.05%)
Aug 25, 2025 28.10 28.10 28.04 28.04 2,112 -0.06(-0.21%)
Aug 22, 2025 28.11 28.11 28.10 28.10 458 +0.25(+0.89%)
Aug 21, 2025 27.88 27.91 27.82 27.85 77,460 -0.08(-0.27%)
Aug 20, 2025 27.83 27.92 27.79 27.92 2,034 -0.02(-0.08%)
Aug 19, 2025 28.06 28.06 27.94 27.95 7,796 -0.10(-0.34%)
Aug 18, 2025 28.03 28.04 28.03 28.04 219 +0.01(+0.05%)
Aug 15, 2025 28.01 28.04 28.01 28.03 3,073 -0.05(-0.17%)
Aug 14, 2025 28.05 28.08 28.05 28.08 2,615 +0.01(+0.03%)
Aug 13, 2025 28.07 28.07 28.07 28.07 0 +0.06(+0.20%)
Aug 12, 2025 27.95 28.01 27.95 28.01 2,079 +0.18(+0.63%)
Aug 11, 2025 27.89 27.90 27.84 27.84 2,263 -0.04(-0.14%)
Aug 08, 2025 27.87 27.87 27.87 27.87 0 +0.13(+0.47%)
Aug 07, 2025 27.76 27.76 27.70 27.75 705 -0.03(-0.12%)
Aug 06, 2025 27.74 27.79 27.74 27.78 2,536 +0.12(+0.45%)
Aug 05, 2025 27.68 27.68 27.65 27.65 924 -0.07(-0.26%)
Aug 04, 2025 27.72 27.73 27.69 27.73 7,818 +0.21(+0.78%)
Aug 01, 2025 27.51 27.51 27.51 27.51 2,654 -0.23(-0.83%)
Jul 31, 2025 27.89 27.89 27.74 27.74 1,647 -0.06(-0.20%)
Jul 30, 2025 27.82 27.82 27.79 27.80 457 -0.04(-0.14%)
Jul 29, 2025 27.88 27.88 27.84 27.84 488 -0.02(-0.05%)
Jul 28, 2025 27.86 27.87 27.85 27.85 570 -0.00(-0.00%)
Jul 25, 2025 27.87 27.87 27.85 27.85 117 +0.05(+0.18%)
Jul 24, 2025 27.78 27.80 27.78 27.80 227 +0.04(+0.15%)
Jul 23, 2025 27.65 27.76 27.65 27.76 403 +0.10(+0.35%)
Jul 22, 2025 27.62 27.66 27.62 27.66 1,040 +0.03(+0.10%)
Jul 21, 2025 27.67 27.67 27.64 27.64 100 +0.04(+0.15%)
Jul 18, 2025 27.58 27.64 27.58 27.59 1,950 -0.01(-0.02%)
Jul 17, 2025 27.56 27.60 27.56 27.60 3,731 +0.10(+0.35%)
Jul 16, 2025 27.46 27.50 27.46 27.50 2,223 +0.04(+0.14%)
Jul 15, 2025 27.48 27.50 27.46 27.47 14,259 -0.04(-0.16%)
Jul 14, 2025 27.51 27.51 27.51 27.51 0 +0.02(+0.09%)
Jul 11, 2025 27.43 27.49 27.43 27.49 2,633 -0.04(-0.14%)
Jul 10, 2025 27.57 27.57 27.52 27.52 153 +0.04(+0.14%)
Jul 09, 2025 27.48 27.48 27.48 27.48 0 +0.08(+0.29%)
Jul 08, 2025 27.41 27.41 27.41 27.41 50 +0.00(+0.01%)
Jul 07, 2025 27.43 27.43 27.38 27.40 7,260 -0.11(-0.38%)
Jul 03, 2025 27.53 27.59 27.51 27.51 9,847 +0.05(+0.18%)
Jul 02, 2025 27.44 27.44 27.40 27.46 211,243 +0.07(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.