Skip to main content
PGIM Laddered S&P 500 Buffer 12 ETF (BUFP)
BATS: BUFP · Real-Time Price · USD
30.26
-0.13 (-0.43%)
Mar 3, 2026, 4:00 PM EST - Market closed

BUFP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202630.1630.3129.9930.2630.26-0.43%22,640
Mar 2, 202630.2730.4430.2730.3930.390.16%28,699
Feb 27, 202630.2830.3930.2830.3430.34-0.39%14,101
Feb 26, 202630.5730.5730.3730.4630.46-0.11%19,055
Feb 25, 202629.6630.5229.6630.5030.500.51%25,882
Feb 24, 202630.3430.4130.2730.3430.340.20%22,826
Feb 23, 202630.4430.6830.2730.2830.28-0.26%27,645
Feb 20, 202630.3030.7130.2730.3630.360.16%15,072
Feb 19, 202630.3530.3930.2730.3130.310.07%22,334
Feb 18, 202630.3130.4230.2930.2930.290.07%21,421
Feb 17, 202630.2030.4830.1130.2730.270.36%38,872
Feb 13, 202630.2530.3630.1030.1630.16-0.23%26,101
Feb 12, 202630.5230.5230.2130.2330.23-0.76%23,705
Feb 11, 202630.4530.7730.3730.4630.460.08%32,925
Feb 10, 202630.5030.5130.4130.4430.44-0.10%24,480
Feb 9, 202630.3930.4930.3530.4730.470.23%12,177
Feb 6, 202630.1230.4030.1230.4030.390.91%25,243
Feb 5, 202630.1330.2030.1030.1230.12-0.59%26,994
Feb 4, 202630.4330.4330.2030.3030.30-0.13%33,483
Feb 3, 202630.5430.5430.2730.3430.34-0.41%24,013
Feb 2, 202630.4530.5030.4130.4730.470.21%25,610
Jan 30, 202630.4030.4330.3430.4030.40-0.10%256,787
Jan 29, 202630.4030.4330.2730.4330.430.02%96,631
Jan 28, 202630.4930.4930.4030.4330.42-0.08%23,786
Jan 27, 202630.4630.4630.4030.4530.450.16%16,977
Jan 26, 202630.3730.4230.3630.4030.400.23%43,584
Jan 23, 202630.3530.3530.2830.3330.330.05%70,452
Jan 22, 202630.3530.3630.2830.3230.320.20%28,123
Jan 21, 202630.1030.3230.1030.2630.260.65%13,177
Jan 20, 202630.0830.2230.0530.0630.06-0.96%47,285
Jan 16, 202630.4130.4130.3030.3530.35-0.02%29,277
Jan 15, 202630.4130.4130.3130.3630.360.18%34,887
Jan 14, 202630.3430.3430.2230.3030.30-0.13%30,210
Jan 13, 202630.4430.4430.3230.3430.34-0.10%7,845
Jan 12, 202630.3630.3830.3030.3730.370.07%16,992
Jan 9, 202630.2930.3730.2730.3530.350.31%14,187
Jan 8, 202630.3230.3230.2330.2630.26-0.02%53,725
Jan 7, 202630.3630.3630.2630.2630.26-0.13%48,888
Jan 6, 202630.2730.3030.2030.3030.300.26%30,409
Jan 5, 202630.2130.2430.2030.2230.220.37%17,622
Jan 2, 202630.1930.1930.0530.1130.11-0.05%49,214
Dec 31, 202530.2030.2030.1230.1230.12-0.25%34,557
Dec 30, 202530.2430.2430.1930.2030.20-0.13%44,118
Dec 29, 202530.5030.5030.1530.2430.240.07%7,465
Dec 26, 202530.2630.2630.1830.2230.220.02%3,042
Dec 24, 202530.2130.2430.1830.2230.210.02%19,549
Dec 23, 202530.1230.2130.1230.2130.210.37%39,792
Dec 22, 202530.0930.1330.0530.1030.100.20%193,160
Dec 19, 202529.9730.0429.9630.0430.040.51%7,998
Dec 18, 202529.9029.9729.8529.8929.880.39%4,296
Dec 17, 202529.8829.9029.7729.7729.77-0.49%16,254
Dec 16, 202529.9629.9629.8729.9229.91-0.14%5,165
Dec 15, 202530.0630.0629.9229.9629.960.12%10,288
Dec 12, 202530.0230.0229.8829.9329.92-0.33%23,879
Dec 11, 202529.9530.0329.9530.0230.020.04%8,647
Dec 10, 202529.9430.0129.9230.0130.010.33%5,191
Dec 9, 202529.9529.9629.9129.9129.910.02%6,782
Dec 8, 202529.9829.9829.8929.9129.91-0.27%7,592
Dec 5, 202529.4830.0029.4829.9929.990.30%10,635
Dec 4, 202529.9029.9429.8529.9029.90-0.03%6,108
Dec 3, 202529.7229.9329.7229.9129.910.13%14,825
Dec 2, 202530.1630.1629.8229.8729.870.21%8,716
Dec 1, 202529.8329.8929.8029.8129.81-0.14%29,468
Nov 28, 202529.8529.8529.8329.8529.850.25%603
Nov 26, 202529.7429.8229.7429.7829.780.34%5,603
Nov 25, 202529.5029.6929.5029.6829.670.48%8,099
Nov 24, 202529.4229.5529.4129.5429.530.94%7,073
Nov 21, 202529.2129.4629.0829.2629.260.51%28,801
Nov 20, 202529.6029.6429.1129.1129.11-0.77%19,484
Nov 19, 202529.3129.4529.2629.3429.34-7,728
Nov 18, 202529.2829.4029.2529.3429.34-0.31%14,342
Nov 17, 202529.5229.5529.3729.4329.43-0.33%3,695
Nov 14, 202529.3629.6029.3629.5329.520.08%5,287
Nov 13, 202529.7429.7429.5029.5029.50-0.76%11,589
Nov 12, 202529.7629.7629.6929.7329.730.02%21,777
Nov 11, 202529.7029.7529.6729.7229.720.07%5,368
Nov 10, 202529.6829.7329.6129.7029.700.78%10,549
Nov 7, 202528.6929.5328.6929.4729.47-0.03%28,156
Nov 6, 202529.8029.8029.4529.4829.48-0.49%41,346
Nov 5, 202529.7629.7629.6129.6229.620.26%11,484
Nov 4, 202529.6029.6429.5529.5529.55-0.41%56,043
Nov 3, 202529.6729.7329.6629.6729.670.06%119,033
Oct 31, 202529.7029.7229.5929.6529.650.05%27,250
Oct 30, 202529.6829.7029.6329.6429.63-0.23%10,835
Oct 29, 202529.8129.8129.6729.7029.70-0.08%17,122
Oct 28, 202529.7629.7629.7129.7329.73-0.07%6,787
Oct 27, 202529.7929.8329.6929.7529.750.40%36,454
Oct 24, 202529.6429.6729.6329.6329.630.32%21,252
Oct 23, 202529.5029.5729.4929.5429.530.19%10,197
Oct 22, 202529.5729.5729.3829.4829.48-0.03%26,152
Oct 21, 202529.5129.5529.4929.4929.49-0.14%15,665
Oct 20, 202529.4829.5429.4829.5329.530.61%13,663
Oct 17, 202529.2629.3929.2329.3529.350.42%10,998
Oct 16, 202529.3929.4129.1629.2329.23-0.42%86,685
Oct 15, 202529.4829.4829.2329.3529.350.14%22,847
Oct 14, 202529.2029.3729.1829.3129.310.01%11,551
Oct 13, 202529.2929.3229.2829.3129.300.74%1,823
Oct 10, 202529.4629.4629.0929.0929.09-1.19%24,964
Oct 9, 202529.5729.5729.4329.4429.44-0.08%16,784
Oct 8, 202529.4529.4929.4529.4729.460.20%9,945