PGIM S&P 500 Buffer 12 ETF - February (FEBP)
BATS: FEBP · Real-Time Price · USD
31.61
+0.04 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
31.63
+0.02 (0.06%)
After-hours: Dec 5, 2025, 8:00 PM EST
FEBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.65 | 31.65 | 31.61 | 31.61 | 31.61 | 0.12% | 2,447 |
| Dec 4, 2025 | 31.59 | 31.60 | 31.57 | 31.57 | 31.57 | 0.11% | 504 |
| Dec 3, 2025 | 31.55 | 31.55 | 31.54 | 31.54 | 31.54 | 0.15% | 211 |
| Dec 2, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.17% | 82 |
| Dec 1, 2025 | 31.47 | 31.47 | 31.44 | 31.44 | 31.44 | -0.11% | 939 |
| Nov 28, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.17% | - |
| Nov 26, 2025 | 31.45 | 31.45 | 31.42 | 31.42 | 31.42 | 0.34% | 816 |
| Nov 25, 2025 | 31.30 | 31.32 | 31.30 | 31.31 | 31.31 | 0.47% | 3,269 |
| Nov 24, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.98% | 58 |
| Nov 21, 2025 | 30.68 | 30.86 | 30.68 | 30.86 | 30.86 | 0.50% | 613 |
| Nov 20, 2025 | 30.79 | 30.84 | 30.71 | 30.71 | 30.71 | -0.75% | 2,543 |
| Nov 19, 2025 | 30.95 | 30.97 | 30.92 | 30.94 | 30.94 | 0.17% | 1,192 |
| Nov 18, 2025 | 30.95 | 30.95 | 30.89 | 30.89 | 30.89 | -0.39% | 337 |
| Nov 17, 2025 | 31.12 | 31.16 | 31.01 | 31.01 | 31.01 | -0.42% | 1,652 |
| Nov 14, 2025 | 31.17 | 31.17 | 31.14 | 31.14 | 31.14 | 0.09% | 785 |
| Nov 13, 2025 | 31.27 | 31.27 | 31.11 | 31.11 | 31.11 | -0.77% | 2,738 |
| Nov 12, 2025 | 31.31 | 31.35 | 31.31 | 31.35 | 31.35 | 0.01% | 2,113 |
| Nov 11, 2025 | 31.32 | 31.37 | 31.32 | 31.35 | 31.35 | 0.08% | 1,585 |
| Nov 10, 2025 | 31.33 | 31.33 | 31.32 | 31.32 | 31.32 | 0.72% | 901 |
| Nov 7, 2025 | 30.90 | 31.10 | 30.90 | 31.10 | 31.10 | 0.07% | 950 |
| Nov 6, 2025 | 31.16 | 31.16 | 31.08 | 31.08 | 31.08 | -0.50% | 2,327 |
| Nov 5, 2025 | 31.28 | 31.28 | 31.23 | 31.23 | 31.23 | 0.24% | 1,623 |
| Nov 4, 2025 | 31.20 | 31.20 | 31.16 | 31.16 | 31.16 | -0.42% | 7,819 |
| Nov 3, 2025 | 31.31 | 31.31 | 31.29 | 31.29 | 31.29 | 0.09% | 3,979 |
| Oct 31, 2025 | 31.29 | 31.29 | 31.26 | 31.26 | 31.26 | 0.11% | 2,386 |
| Oct 30, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.40% | - |
| Oct 29, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.02% | 135 |
| Oct 28, 2025 | 31.35 | 31.38 | 31.35 | 31.35 | 31.34 | 0.01% | 1,649 |
| Oct 27, 2025 | 31.35 | 31.35 | 31.34 | 31.34 | 31.34 | 0.39% | 714 |
| Oct 24, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.34% | 63 |
| Oct 23, 2025 | 31.15 | 31.15 | 31.11 | 31.11 | 31.11 | 0.30% | 1,601 |
| Oct 22, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.28% | - |
| Oct 21, 2025 | 31.14 | 31.14 | 31.11 | 31.11 | 31.11 | 0.05% | 1,546 |
| Oct 20, 2025 | 31.06 | 31.11 | 31.05 | 31.09 | 31.09 | 0.61% | 6,111 |
| Oct 17, 2025 | 30.78 | 30.90 | 30.74 | 30.90 | 30.90 | 0.45% | 2,559 |
| Oct 16, 2025 | 30.93 | 30.93 | 30.74 | 30.76 | 30.76 | -0.42% | 5,074 |
| Oct 15, 2025 | 30.95 | 30.95 | 30.89 | 30.89 | 30.89 | 0.16% | 192 |
| Oct 14, 2025 | 31.46 | 31.46 | 30.70 | 30.84 | 30.84 | -0.15% | 4,300 |
| Oct 13, 2025 | 30.75 | 30.91 | 30.75 | 30.89 | 30.89 | 0.96% | 17,826 |
| Oct 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.39% | - |
| Oct 9, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.14% | 100 |
| Oct 8, 2025 | 31.03 | 31.07 | 31.03 | 31.07 | 31.07 | 0.26% | 100 |
| Oct 7, 2025 | 30.96 | 30.99 | 30.96 | 30.99 | 30.99 | -0.22% | 2,672 |
| Oct 6, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.12% | 21 |
| Oct 3, 2025 | 31.04 | 31.04 | 31.02 | 31.02 | 31.02 | 0.06% | 175 |
| Oct 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.02% | 3 |
| Oct 1, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.00 | 0.13% | 42 |
| Sep 30, 2025 | 30.92 | 30.97 | 30.90 | 30.97 | 30.96 | 0.22% | 1,512 |
| Sep 29, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.11% | - |
| Sep 26, 2025 | 30.76 | 30.86 | 30.75 | 30.86 | 30.86 | 0.31% | 3,299 |