PGIM S&P 500 Buffer 12 ETF - September (SEPP)
BATS: SEPP · Real-Time Price · USD
30.46
+0.04 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
SEPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.51 | 30.51 | 30.46 | 30.46 | 30.46 | 0.14% | 1,705 |
| Dec 4, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.04% | 1,081 |
| Dec 3, 2025 | 30.42 | 30.42 | 30.41 | 30.41 | 30.40 | 0.15% | 185 |
| Dec 2, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.18% | 75 |
| Dec 1, 2025 | 30.33 | 30.33 | 30.30 | 30.30 | 30.30 | -0.17% | 971 |
| Nov 28, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.22% | - |
| Nov 26, 2025 | 30.31 | 30.31 | 30.29 | 30.29 | 30.29 | 0.36% | 701 |
| Nov 25, 2025 | 30.05 | 30.18 | 30.05 | 30.18 | 30.18 | 0.49% | 3,375 |
| Nov 24, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.96% | 96 |
| Nov 21, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.46% | 114 |
| Nov 20, 2025 | 29.63 | 29.70 | 29.60 | 29.61 | 29.61 | -0.74% | 1,987 |
| Nov 19, 2025 | 29.85 | 29.85 | 29.83 | 29.83 | 29.83 | 0.15% | 1,063 |
| Nov 18, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.39% | 16 |
| Nov 17, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.44% | 59 |
| Nov 14, 2025 | 30.06 | 30.06 | 30.03 | 30.03 | 30.03 | 0.07% | 1,116 |
| Nov 13, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.87% | 11 |
| Nov 12, 2025 | 30.26 | 30.27 | 30.26 | 30.27 | 30.27 | 0.01% | 1,070 |
| Nov 11, 2025 | 30.23 | 30.29 | 30.23 | 30.27 | 30.27 | 0.07% | 3,801 |
| Nov 10, 2025 | 30.15 | 30.28 | 30.15 | 30.25 | 30.25 | 0.77% | 788 |
| Nov 7, 2025 | 29.89 | 30.02 | 29.78 | 30.02 | 30.02 | 0.06% | 693 |
| Nov 6, 2025 | 30.08 | 30.08 | 30.00 | 30.00 | 30.00 | -0.54% | 2,505 |
| Nov 5, 2025 | 30.17 | 30.22 | 30.17 | 30.17 | 30.17 | 0.28% | 1,766 |
| Nov 4, 2025 | 30.09 | 30.09 | 30.08 | 30.08 | 30.08 | -0.53% | 8,646 |
| Nov 3, 2025 | 30.20 | 30.27 | 30.19 | 30.24 | 30.24 | 0.04% | 12,133 |
| Oct 31, 2025 | 30.27 | 30.27 | 30.23 | 30.23 | 30.23 | 0.13% | 2,899 |
| Oct 30, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.42% | - |
| Oct 29, 2025 | 30.04 | 30.32 | 30.04 | 30.32 | 30.32 | -0.10% | 200 |
| Oct 28, 2025 | 30.39 | 30.40 | 30.35 | 30.35 | 30.34 | -0.04% | 1,742 |
| Oct 27, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.46% | 562 |
| Oct 24, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.39% | 165 |
| Oct 23, 2025 | 30.13 | 30.13 | 30.10 | 30.10 | 30.10 | 0.30% | 1,686 |
| Oct 22, 2025 | 29.96 | 30.01 | 29.96 | 30.01 | 30.01 | -0.29% | 1,048 |
| Oct 21, 2025 | 30.08 | 30.12 | 30.08 | 30.09 | 30.09 | 0.04% | 1,958 |
| Oct 20, 2025 | 30.05 | 30.10 | 30.05 | 30.08 | 30.08 | 0.64% | 2,539 |
| Oct 17, 2025 | 29.80 | 29.89 | 29.80 | 29.89 | 29.89 | 0.44% | 203 |
| Oct 16, 2025 | 29.91 | 29.94 | 29.72 | 29.76 | 29.76 | -0.36% | 1,860 |
| Oct 15, 2025 | 29.75 | 29.88 | 29.75 | 29.87 | 29.87 | 0.17% | 394 |
| Oct 14, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.16% | 70 |
| Oct 13, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.99% | 145 |
| Oct 10, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -1.50% | - |
| Oct 9, 2025 | 30.02 | 30.03 | 30.02 | 30.02 | 30.02 | -0.15% | 200 |
| Oct 8, 2025 | 30.08 | 30.08 | 30.07 | 30.07 | 30.07 | 0.29% | 200 |
| Oct 7, 2025 | 30.04 | 30.05 | 29.98 | 29.98 | 29.98 | -0.24% | 200 |
| Oct 6, 2025 | 30.08 | 30.08 | 30.06 | 30.06 | 30.06 | 0.13% | 121 |
| Oct 3, 2025 | 30.02 | 30.07 | 30.02 | 30.02 | 30.02 | - | 1,355 |
| Oct 2, 2025 | 29.99 | 30.02 | 29.96 | 30.02 | 30.02 | 0.09% | 4,019 |
| Oct 1, 2025 | 30.00 | 30.00 | 29.99 | 29.99 | 29.99 | 0.17% | 318 |
| Sep 30, 2025 | 29.88 | 29.94 | 29.83 | 29.94 | 29.94 | 0.27% | 14,539 |
| Sep 29, 2025 | 29.92 | 29.92 | 29.86 | 29.86 | 29.86 | 0.10% | 145 |
| Sep 26, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.38% | 107 |