PGIM Laddered S&P 500 Buffer 12 ETF (BUFP)
BATS: BUFP · Real-Time Price · USD
29.30
+0.07 (0.22%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BUFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.94 | 29.30 | 28.94 | 29.30 | 29.30 | 0.22% | 5,725 |
| Sep 25, 2025 | 29.19 | 29.23 | 29.13 | 29.23 | 29.23 | -0.06% | 32,088 |
| Sep 24, 2025 | 29.40 | 29.40 | 29.22 | 29.25 | 29.25 | -0.08% | 4,003 |
| Sep 23, 2025 | 29.32 | 29.32 | 29.25 | 29.27 | 29.27 | -0.20% | 4,326 |
| Sep 22, 2025 | 29.30 | 29.35 | 29.30 | 29.33 | 29.33 | 0.11% | 14,564 |
| Sep 19, 2025 | 29.28 | 29.30 | 29.25 | 29.30 | 29.30 | 0.09% | 2,130 |
| Sep 18, 2025 | 29.42 | 29.42 | 29.24 | 29.27 | 29.27 | 0.27% | 49,485 |
| Sep 17, 2025 | 29.20 | 29.20 | 29.17 | 29.19 | 29.19 | -0.01% | 1,087 |
| Sep 16, 2025 | 29.23 | 29.23 | 29.20 | 29.20 | 29.20 | -0.15% | 3,629 |
| Sep 15, 2025 | 29.24 | 29.24 | 29.21 | 29.24 | 29.24 | 0.16% | 3,422 |
| Sep 12, 2025 | 29.15 | 29.20 | 29.15 | 29.19 | 29.19 | 0.09% | 1,409 |
| Sep 11, 2025 | 29.11 | 29.18 | 29.11 | 29.17 | 29.17 | 0.43% | 778 |
| Sep 10, 2025 | 29.04 | 29.12 | 29.02 | 29.05 | 29.05 | 0.05% | 12,025 |
| Sep 9, 2025 | 29.09 | 29.09 | 28.93 | 29.03 | 29.03 | 0.10% | 25,989 |
| Sep 8, 2025 | 28.99 | 29.02 | 28.97 | 29.00 | 29.00 | 0.19% | 7,728 |
| Sep 5, 2025 | 29.05 | 29.05 | 28.90 | 28.94 | 28.94 | -0.10% | 3,085 |
| Sep 4, 2025 | 28.85 | 28.99 | 28.85 | 28.97 | 28.97 | 0.43% | 19,857 |
| Sep 3, 2025 | 28.81 | 28.85 | 28.77 | 28.85 | 28.85 | 0.37% | 1,615 |
| Sep 2, 2025 | 28.66 | 28.75 | 28.63 | 28.75 | 28.75 | -0.33% | 86,124 |
| Aug 29, 2025 | 28.83 | 28.87 | 28.82 | 28.84 | 28.84 | -0.34% | 2,587 |
| Aug 28, 2025 | 28.88 | 28.94 | 28.86 | 28.94 | 28.94 | 0.17% | 45,478 |
| Aug 27, 2025 | 28.87 | 28.90 | 28.80 | 28.89 | 28.89 | 0.14% | 68,260 |
| Aug 26, 2025 | 28.82 | 28.85 | 28.78 | 28.85 | 28.85 | 0.07% | 3,782 |
| Aug 25, 2025 | 28.86 | 28.87 | 28.83 | 28.83 | 28.83 | -0.07% | 6,136 |
| Aug 22, 2025 | 28.69 | 28.89 | 28.69 | 28.85 | 28.85 | 0.82% | 2,068 |
| Aug 21, 2025 | 28.65 | 28.69 | 28.61 | 28.62 | 28.62 | -0.24% | 11,139 |
| Aug 20, 2025 | 28.71 | 28.72 | 28.64 | 28.68 | 28.68 | -0.27% | 7,102 |
| Aug 19, 2025 | 28.78 | 28.87 | 28.65 | 28.76 | 28.76 | -0.24% | 31,646 |
| Aug 18, 2025 | 28.82 | 28.83 | 28.75 | 28.83 | 28.83 | 0.25% | 26,653 |
| Aug 15, 2025 | 28.89 | 28.89 | 28.75 | 28.76 | 28.76 | -0.35% | 12,520 |
| Aug 14, 2025 | 28.83 | 29.04 | 28.77 | 28.86 | 28.86 | 0.09% | 16,624 |
| Aug 13, 2025 | 28.84 | 28.84 | 28.83 | 28.83 | 28.83 | 0.08% | 7,283 |
| Aug 12, 2025 | 28.68 | 28.83 | 28.67 | 28.81 | 28.81 | 0.60% | 16,343 |
| Aug 11, 2025 | 28.69 | 28.71 | 28.64 | 28.64 | 28.64 | -0.03% | 5,163 |
| Aug 8, 2025 | 28.65 | 28.67 | 28.63 | 28.65 | 28.65 | 0.30% | 121,017 |
| Aug 7, 2025 | 28.62 | 28.62 | 28.46 | 28.56 | 28.56 | -0.01% | 2,730 |
| Aug 6, 2025 | 28.42 | 28.57 | 28.42 | 28.56 | 28.56 | 0.48% | 4,467 |
| Aug 5, 2025 | 28.46 | 28.48 | 28.43 | 28.43 | 28.43 | -0.22% | 2,355 |
| Aug 4, 2025 | 28.02 | 28.52 | 28.02 | 28.49 | 28.49 | 0.85% | 4,242 |
| Aug 1, 2025 | 28.21 | 28.29 | 28.18 | 28.25 | 28.25 | -0.87% | 28,492 |
| Jul 31, 2025 | 28.63 | 28.64 | 28.50 | 28.50 | 28.50 | -0.06% | 10,701 |
| Jul 30, 2025 | 28.59 | 28.59 | 28.46 | 28.52 | 28.52 | -0.05% | 10,150 |
| Jul 29, 2025 | 28.58 | 28.60 | 28.51 | 28.53 | 28.53 | -0.05% | 39,443 |
| Jul 28, 2025 | 28.54 | 28.57 | 28.54 | 28.55 | 28.55 | 0.04% | 1,163 |
| Jul 25, 2025 | 28.59 | 28.59 | 28.51 | 28.53 | 28.53 | 0.15% | 2,695 |
| Jul 24, 2025 | 28.51 | 28.64 | 28.47 | 28.49 | 28.49 | 0.12% | 23,707 |
| Jul 23, 2025 | 28.40 | 28.47 | 28.39 | 28.46 | 28.46 | 0.35% | 10,880 |
| Jul 22, 2025 | 28.17 | 28.42 | 28.17 | 28.36 | 28.36 | -0.02% | 13,899 |
| Jul 21, 2025 | 28.41 | 28.42 | 28.36 | 28.36 | 28.36 | 0.21% | 9,701 |
| Jul 18, 2025 | 28.36 | 28.36 | 28.30 | 28.30 | 28.30 | -0.07% | 9,252 |