PGIM S&P 500 Buffer 20 ETF - December (PBDE)
BATS: PBDE · Real-Time Price · USD
27.32
+0.09 (0.32%)
Jun 27, 2025, 4:00 PM - Market closed
PBDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.26 | 27.35 | 27.24 | 27.32 | 27.32 | 0.30% | 12,011 |
| Jun 26, 2025 | 27.15 | 27.24 | 27.15 | 27.24 | 27.24 | 0.45% | 29,204 |
| Jun 25, 2025 | 27.20 | 27.20 | 27.11 | 27.11 | 27.11 | - | 672 |
| Jun 24, 2025 | 27.09 | 27.13 | 27.08 | 27.11 | 27.11 | 0.60% | 6,987 |
| Jun 23, 2025 | 26.88 | 26.95 | 26.87 | 26.95 | 26.95 | 0.52% | 4,047 |
| Jun 20, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.12% | 774 |
| Jun 18, 2025 | 26.89 | 26.89 | 26.84 | 26.84 | 26.84 | -0.05% | 774 |
| Jun 17, 2025 | 26.91 | 26.95 | 26.84 | 26.86 | 26.86 | -0.37% | 4,196 |
| Jun 16, 2025 | 26.96 | 27.00 | 26.94 | 26.96 | 26.96 | 0.50% | 846 |
| Jun 13, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.58% | 101 |
| Jun 12, 2025 | 26.90 | 26.98 | 26.90 | 26.98 | 26.98 | 0.18% | 372 |
| Jun 11, 2025 | 27.03 | 27.04 | 26.93 | 26.93 | 26.93 | -0.12% | 1,163 |
| Jun 10, 2025 | 26.96 | 26.97 | 26.96 | 26.97 | 26.97 | 0.17% | 266 |
| Jun 9, 2025 | 26.94 | 26.95 | 26.92 | 26.92 | 26.92 | 0.07% | 514 |
| Jun 6, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.51% | 97 |
| Jun 5, 2025 | 26.83 | 26.89 | 26.77 | 26.77 | 26.77 | -0.21% | 1,684 |
| Jun 4, 2025 | 26.86 | 26.86 | 26.82 | 26.82 | 26.82 | 0.04% | 426 |
| Jun 3, 2025 | 26.83 | 26.84 | 26.81 | 26.81 | 26.81 | 0.19% | 557 |
| Jun 2, 2025 | 26.67 | 26.76 | 26.67 | 26.76 | 26.76 | 0.33% | 878 |
| May 30, 2025 | 26.61 | 26.67 | 26.61 | 26.67 | 26.67 | 0.06% | 307 |
| May 29, 2025 | 26.62 | 26.66 | 26.62 | 26.66 | 26.66 | 0.21% | 447 |
| May 28, 2025 | 26.65 | 26.65 | 26.60 | 26.60 | 26.60 | -0.26% | 200 |
| May 27, 2025 | 26.69 | 26.70 | 26.67 | 26.67 | 26.67 | 0.97% | 1,590 |
| May 23, 2025 | 26.37 | 26.42 | 26.37 | 26.41 | 26.41 | -0.29% | 418 |
| May 22, 2025 | 26.49 | 26.52 | 26.46 | 26.49 | 26.49 | -0.09% | 3,706 |
| May 21, 2025 | 26.73 | 26.73 | 26.47 | 26.51 | 26.51 | -0.76% | 4,053 |
| May 20, 2025 | 26.74 | 26.74 | 26.70 | 26.72 | 26.72 | -0.13% | 1,674 |
| May 19, 2025 | 26.73 | 26.76 | 26.73 | 26.75 | 26.75 | 0.06% | 7,876 |
| May 16, 2025 | 26.65 | 26.79 | 26.65 | 26.73 | 26.73 | 0.38% | 4,445 |
| May 15, 2025 | 26.61 | 26.63 | 26.61 | 26.63 | 26.63 | 0.18% | 101 |
| May 14, 2025 | 26.61 | 26.61 | 26.59 | 26.59 | 26.59 | -0.18% | 4,261 |
| May 13, 2025 | 26.62 | 26.65 | 26.62 | 26.63 | 26.63 | 0.65% | 16,709 |
| May 12, 2025 | 26.40 | 26.46 | 26.40 | 26.46 | 26.46 | 1.39% | 618 |
| May 9, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.16% | 110 |
| May 8, 2025 | 26.13 | 26.14 | 26.13 | 26.14 | 26.14 | 0.41% | 1,436 |
| May 7, 2025 | 26.01 | 26.09 | 25.96 | 26.03 | 26.03 | 0.17% | 5,697 |
| May 6, 2025 | 26.03 | 26.03 | 25.96 | 25.99 | 25.99 | -0.27% | 2,632 |
| May 5, 2025 | 26.08 | 26.13 | 26.06 | 26.06 | 26.06 | -0.21% | 200 |
| May 2, 2025 | 26.11 | 26.14 | 26.11 | 26.12 | 26.12 | 0.62% | 348 |
| May 1, 2025 | 25.99 | 26.04 | 25.95 | 25.95 | 25.95 | 0.25% | 200 |
| Apr 30, 2025 | 25.71 | 25.89 | 25.71 | 25.89 | 25.89 | 0.09% | 557 |
| Apr 29, 2025 | 25.87 | 25.91 | 25.87 | 25.87 | 25.87 | 0.15% | 962 |
| Apr 28, 2025 | 25.79 | 25.84 | 25.72 | 25.83 | 25.83 | 0.13% | 942 |
| Apr 25, 2025 | 25.71 | 25.81 | 25.70 | 25.79 | 25.79 | 0.28% | 8,249 |
| Apr 24, 2025 | 25.68 | 25.78 | 25.68 | 25.72 | 25.72 | 0.66% | 4,938 |
| Apr 23, 2025 | 25.64 | 25.76 | 25.51 | 25.55 | 25.55 | 0.91% | 42,648 |
| Apr 22, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.05% | 20 |
| Apr 21, 2025 | 25.02 | 25.09 | 24.95 | 25.06 | 25.06 | -0.92% | 186,638 |
| Apr 17, 2025 | 25.32 | 25.38 | 25.29 | 25.29 | 25.29 | 0.14% | 204,975 |
| Apr 16, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.00% | 59 |