PGIM S&P 500 Buffer 12 ETF - February (FEBP)

BATS: FEBP · Real-Time Price · USD

32.10

-0.16 (-0.50%)

At close: Mar 5, 2026, 4:00 PM EST

32.10

0.00 (0.00%)

After-hours: Mar 5, 2026, 8:00 PM EST

FEBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.17	32.17	32.17	32.17	32.17	-0.30%	100
Mar 4, 2026	32.15	32.27	32.15	32.27	32.27	0.63%	327
Mar 3, 2026	31.83	32.10	31.83	32.06	32.06	-0.62%	9,018
Mar 2, 2026	32.14	32.33	32.14	32.26	32.26	-	3,151
Feb 27, 2026	32.20	32.26	32.19	32.26	32.26	-0.23%	2,944
Feb 26, 2026	32.27	32.48	32.24	32.34	32.34	-0.32%	3,225
Feb 25, 2026	32.39	32.44	32.39	32.44	32.44	0.47%	1,926
Feb 24, 2026	32.19	32.30	32.19	32.29	32.29	0.58%	5,926
Feb 23, 2026	32.19	32.19	32.09	32.10	32.10	-0.71%	3,943
Feb 20, 2026	32.23	32.35	32.19	32.33	32.33	0.49%	14,374
Feb 19, 2026	32.22	32.22	32.14	32.18	32.17	-0.24%	7,796
Feb 18, 2026	32.17	32.32	32.17	32.25	32.25	0.40%	4,576
Feb 17, 2026	32.03	32.17	31.96	32.12	32.12	0.14%	6,636
Feb 13, 2026	32.17	32.22	32.08	32.08	32.08	0.40%	4,965
Feb 12, 2026	32.38	32.38	31.95	31.95	31.95	-1.32%	20,402
Feb 11, 2026	32.35	32.39	32.34	32.38	32.38	-0.10%	1,298
Feb 10, 2026	32.49	32.49	32.41	32.41	32.41	-0.14%	6,250
Feb 9, 2026	32.45	32.49	32.44	32.46	32.46	0.33%	6,715
Feb 6, 2026	32.31	32.35	32.27	32.35	32.35	1.25%	2,944
Feb 5, 2026	32.05	32.05	31.95	31.95	31.95	-0.74%	5,565
Feb 4, 2026	32.25	32.26	32.19	32.19	32.19	-0.31%	4,450
Feb 3, 2026	32.48	32.48	32.15	32.29	32.29	-0.60%	14,312
Feb 2, 2026	32.32	32.52	32.32	32.49	32.49	0.42%	75,230
Jan 30, 2026	32.43	32.43	32.34	32.35	32.35	0.06%	30,476
Jan 29, 2026	32.29	32.34	32.28	32.33	32.33	0.05%	8,370
Jan 28, 2026	32.30	32.32	32.30	32.32	32.31	-0.02%	3,634
Jan 27, 2026	32.32	32.32	32.30	32.32	32.32	0.17%	3,253
Jan 26, 2026	32.29	32.29	32.27	32.27	32.27	0.20%	6,632
Jan 23, 2026	32.20	32.20	32.20	32.20	32.20	0.06%	5,323
Jan 22, 2026	32.20	32.22	32.18	32.18	32.18	0.32%	7,721
Jan 21, 2026	32.08	32.08	32.08	32.08	32.08	0.76%	99
Jan 20, 2026	31.85	31.85	31.84	31.84	31.83	-1.00%	1,587
Jan 16, 2026	32.17	32.17	32.16	32.16	32.16	0.10%	772
Jan 15, 2026	32.19	32.19	32.13	32.13	32.13	0.14%	2,220
Jan 14, 2026	32.08	32.08	32.08	32.08	32.08	-0.12%	43
Jan 13, 2026	32.12	32.12	32.12	32.12	32.12	-0.08%	110
Jan 12, 2026	32.15	32.15	32.15	32.15	32.14	0.08%	93
Jan 9, 2026	32.13	32.13	32.12	32.12	32.12	0.28%	1,801
Jan 8, 2026	32.05	32.05	32.03	32.03	32.03	0.03%	3,027
Jan 7, 2026	32.04	32.04	32.02	32.02	32.02	-0.10%	5,663
Jan 6, 2026	32.07	32.07	32.05	32.05	32.05	0.25%	3,312
Jan 5, 2026	31.98	31.98	31.98	31.98	31.98	0.20%	217
Jan 2, 2026	31.91	31.91	31.91	31.91	31.91	0.16%	2,445
Dec 31, 2025	31.85	31.86	31.85	31.86	31.86	-0.20%	3,183
Dec 30, 2025	31.93	31.93	31.92	31.92	31.92	-0.01%	2,357
Dec 29, 2025	31.82	31.94	31.82	31.93	31.93	-0.06%	1,669
Dec 26, 2025	31.95	31.95	31.95	31.95	31.95	0.05%	-
Dec 24, 2025	31.93	31.93	31.93	31.93	31.93	0.14%	1,861
Dec 23, 2025	31.90	31.90	31.89	31.89	31.89	0.14%	182
Dec 22, 2025	31.83	31.86	31.82	31.84	31.84	0.38%	14,387
Dec 19, 2025	31.72	31.72	31.72	31.72	31.72	0.48%	-
Dec 18, 2025	31.53	31.63	31.53	31.57	31.57	0.48%	1,657
Dec 17, 2025	31.42	31.42	31.42	31.42	31.42	-0.64%	-
Dec 16, 2025	31.62	31.62	31.62	31.62	31.62	-0.05%	25
Dec 15, 2025	31.64	31.64	31.64	31.64	31.64	0.02%	9
Dec 12, 2025	31.60	31.63	31.60	31.63	31.63	-0.33%	1,854
Dec 11, 2025	31.75	31.75	31.74	31.74	31.74	0.11%	609
Dec 10, 2025	31.64	31.70	31.64	31.70	31.70	0.35%	1,006
Dec 9, 2025	31.62	31.62	31.59	31.59	31.59	0.04%	428
Dec 8, 2025	31.71	31.71	31.58	31.58	31.58	-0.11%	1,671
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%	-