PGIM S&P 500 Buffer 12 ETF - February (FEBP)
BATS: FEBP · Real-Time Price · USD
29.35
+0.07 (0.25%)
At close: Jun 27, 2025, 4:00 PM
29.35
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
FEBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.25% | 6 |
| Jun 26, 2025 | 29.27 | 29.28 | 29.27 | 29.27 | 29.27 | 0.51% | 625 |
| Jun 25, 2025 | 29.22 | 29.22 | 29.13 | 29.13 | 29.13 | 0.01% | 359 |
| Jun 24, 2025 | 29.07 | 29.12 | 29.07 | 29.12 | 29.12 | 0.73% | 1,393 |
| Jun 23, 2025 | 28.89 | 28.91 | 28.89 | 28.91 | 28.91 | 0.69% | 150 |
| Jun 20, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.16% | 22 |
| Jun 18, 2025 | 28.81 | 28.81 | 28.76 | 28.76 | 28.76 | -0.01% | 730 |
| Jun 17, 2025 | 28.84 | 28.84 | 28.76 | 28.76 | 28.76 | -0.59% | 288 |
| Jun 16, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.76% | 196 |
| Jun 13, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.79% | 16 |
| Jun 12, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.23% | - |
| Jun 11, 2025 | 28.91 | 28.95 | 28.83 | 28.87 | 28.87 | -0.15% | 692 |
| Jun 10, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.31% | - |
| Jun 9, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.04% | - |
| Jun 6, 2025 | 28.88 | 28.88 | 28.82 | 28.82 | 28.82 | 0.68% | 944 |
| Jun 5, 2025 | 28.60 | 28.62 | 28.60 | 28.62 | 28.62 | -0.37% | 125 |
| Jun 4, 2025 | 28.70 | 28.73 | 28.69 | 28.73 | 28.73 | 0.12% | 4,374 |
| Jun 3, 2025 | 28.73 | 28.73 | 28.69 | 28.69 | 28.69 | 0.42% | 825 |
| Jun 2, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.20% | 67 |
| May 30, 2025 | 28.49 | 28.52 | 28.49 | 28.52 | 28.52 | 0.10% | 153 |
| May 29, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.22% | 120 |
| May 28, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.31% | - |
| May 27, 2025 | 28.46 | 28.51 | 28.46 | 28.51 | 28.51 | 1.28% | 219 |
| May 23, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.43% | 8 |
| May 22, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.07% | 78 |
| May 21, 2025 | 28.31 | 28.31 | 28.29 | 28.29 | 28.29 | -0.95% | 700 |
| May 20, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.22% | 100 |
| May 19, 2025 | 28.65 | 28.65 | 28.60 | 28.63 | 28.63 | 0.06% | 939 |
| May 16, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.46% | - |
| May 15, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.22% | - |
| May 14, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.02% | 253 |
| May 13, 2025 | 28.44 | 28.49 | 28.41 | 28.41 | 28.41 | 0.56% | 2,154 |
| May 12, 2025 | 28.15 | 28.26 | 28.15 | 28.26 | 28.26 | 2.04% | 200 |
| May 9, 2025 | 27.68 | 27.69 | 27.68 | 27.69 | 27.69 | -0.06% | 190 |
| May 8, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.42% | - |
| May 7, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.20% | 9 |
| May 6, 2025 | 27.59 | 27.59 | 27.54 | 27.54 | 27.54 | -0.42% | 778 |
| May 5, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.43% | - |
| May 2, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.90% | 58 |
| May 1, 2025 | 27.58 | 27.58 | 27.53 | 27.53 | 27.53 | 0.39% | 3,721 |
| Apr 30, 2025 | 27.25 | 27.42 | 27.25 | 27.42 | 27.42 | -0.08% | 237 |
| Apr 29, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.44% | 237 |
| Apr 28, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.11% | - |
| Apr 25, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.44% | 60 |
| Apr 24, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 1.23% | 1,812 |
| Apr 23, 2025 | 26.99 | 27.07 | 26.84 | 26.84 | 26.84 | 1.13% | 1,812 |
| Apr 22, 2025 | 26.50 | 26.54 | 26.50 | 26.54 | 26.54 | 1.60% | 100 |
| Apr 21, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.47% | - |
| Apr 17, 2025 | 26.47 | 26.59 | 26.47 | 26.51 | 26.51 | 0.17% | 986 |
| Apr 16, 2025 | 26.67 | 26.67 | 26.46 | 26.46 | 26.46 | -1.51% | 766 |