Skip to main content
PGIM S&P 500 Buffer 12 ETF - February (FEBP)
BATS: FEBP · Real-Time Price · USD
31.61
+0.04 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
31.63
+0.02 (0.06%)
After-hours: Dec 5, 2025, 8:00 PM EST

FEBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.6531.6531.6131.6131.610.12%2,447
Dec 4, 202531.5931.6031.5731.5731.570.11%504
Dec 3, 202531.5531.5531.5431.5431.540.15%211
Dec 2, 202531.4931.4931.4931.4931.490.17%82
Dec 1, 202531.4731.4731.4431.4431.44-0.11%939
Nov 28, 202531.4731.4731.4731.4731.470.17%-
Nov 26, 202531.4531.4531.4231.4231.420.34%816
Nov 25, 202531.3031.3231.3031.3131.310.47%3,269
Nov 24, 202531.1731.1731.1731.1731.170.98%58
Nov 21, 202530.6830.8630.6830.8630.860.50%613
Nov 20, 202530.7930.8430.7130.7130.71-0.75%2,543
Nov 19, 202530.9530.9730.9230.9430.940.17%1,192
Nov 18, 202530.9530.9530.8930.8930.89-0.39%337
Nov 17, 202531.1231.1631.0131.0131.01-0.42%1,652
Nov 14, 202531.1731.1731.1431.1431.140.09%785
Nov 13, 202531.2731.2731.1131.1131.11-0.77%2,738
Nov 12, 202531.3131.3531.3131.3531.350.01%2,113
Nov 11, 202531.3231.3731.3231.3531.350.08%1,585
Nov 10, 202531.3331.3331.3231.3231.320.72%901
Nov 7, 202530.9031.1030.9031.1031.100.07%950
Nov 6, 202531.1631.1631.0831.0831.08-0.50%2,327
Nov 5, 202531.2831.2831.2331.2331.230.24%1,623
Nov 4, 202531.2031.2031.1631.1631.16-0.42%7,819
Nov 3, 202531.3131.3131.2931.2931.290.09%3,979
Oct 31, 202531.2931.2931.2631.2631.260.11%2,386
Oct 30, 202531.2231.2231.2231.2231.22-0.40%-
Oct 29, 202531.3531.3531.3531.3531.350.02%135
Oct 28, 202531.3531.3831.3531.3531.340.01%1,649
Oct 27, 202531.3531.3531.3431.3431.340.39%714
Oct 24, 202531.2231.2231.2231.2231.220.34%63
Oct 23, 202531.1531.1531.1131.1131.110.30%1,601
Oct 22, 202531.0231.0231.0231.0231.02-0.28%-
Oct 21, 202531.1431.1431.1131.1131.110.05%1,546
Oct 20, 202531.0631.1131.0531.0931.090.61%6,111
Oct 17, 202530.7830.9030.7430.9030.900.45%2,559
Oct 16, 202530.9330.9330.7430.7630.76-0.42%5,074
Oct 15, 202530.9530.9530.8930.8930.890.16%192
Oct 14, 202531.4631.4630.7030.8430.84-0.15%4,300
Oct 13, 202530.7530.9130.7530.8930.890.96%17,826
Oct 10, 202530.6030.6030.6030.6030.60-1.39%-
Oct 9, 202531.0331.0331.0331.0331.03-0.14%100
Oct 8, 202531.0331.0731.0331.0731.070.26%100
Oct 7, 202530.9630.9930.9630.9930.99-0.22%2,672
Oct 6, 202531.0631.0631.0631.0631.060.12%21
Oct 3, 202531.0431.0431.0231.0231.020.06%175
Oct 2, 202531.0031.0031.0031.0031.00-0.02%3
Oct 1, 202531.0131.0131.0131.0131.000.13%42
Sep 30, 202530.9230.9730.9030.9730.960.22%1,512
Sep 29, 202530.9030.9030.9030.9030.900.11%-
Sep 26, 202530.7630.8630.7530.8630.860.31%3,299
Sep 25, 202530.7630.7730.7230.7730.77-0.12%4,083
Sep 24, 202530.8130.8130.8130.8130.81-0.08%-
Sep 23, 202530.8330.8330.8330.8330.83-0.27%51
Sep 22, 202530.9130.9130.9130.9130.910.14%162
Sep 19, 202530.8730.8730.8730.8730.870.21%137
Sep 18, 202530.8030.8130.8030.8130.810.24%692
Sep 17, 202530.7330.7330.7330.7330.73-0.03%-
Sep 16, 202530.7430.7430.7430.7430.74-0.07%20
Sep 15, 202530.7630.7630.7630.7630.760.18%-
Sep 12, 202530.7130.7130.7130.7130.710.01%-
Sep 11, 202530.7130.7130.7130.7130.700.42%12
Sep 10, 202530.5830.5830.5830.5830.580.14%-
Sep 9, 202530.5330.5330.5330.5330.530.17%-
Sep 8, 202530.4630.4830.4430.4830.480.19%2,121
Sep 5, 202530.4230.4230.4230.4230.42-0.16%-
Sep 4, 202530.3930.4730.3930.4730.470.63%1,645
Sep 3, 202530.2830.2830.2830.2830.280.31%-
Sep 2, 202530.1730.1930.1730.1930.19-0.37%10,671
Aug 29, 202530.3030.3030.3030.3030.30-0.37%3
Aug 28, 202530.3330.4330.3330.4130.410.20%9,512
Aug 27, 202530.3530.3530.3530.3530.350.15%-
Aug 26, 202530.2630.3130.2530.3130.310.23%200
Aug 25, 202530.2830.2830.2430.2430.24-0.24%1,003
Aug 22, 202530.2930.3130.2930.3130.310.96%186
Aug 21, 202530.0830.0829.9930.0230.02-0.27%5,306
Aug 20, 202529.9930.1129.9930.1130.10-0.08%864
Aug 19, 202530.1830.1830.1230.1330.13-0.36%795
Aug 18, 202530.2430.2430.2330.2430.240.04%2,113
Aug 15, 202530.2230.2330.2230.2330.23-0.19%155
Aug 14, 202530.2630.2830.2130.2830.280.01%3,317
Aug 13, 202530.2330.2830.1930.2830.280.22%3,542
Aug 12, 202530.1230.2230.1230.2230.220.69%3,762
Aug 11, 202530.0930.0930.0130.0130.01-0.27%8,465
Aug 8, 202530.0830.1230.0230.0930.090.52%40,923
Aug 7, 202529.9329.9329.9329.9329.93-0.08%68
Aug 6, 202529.9629.9629.9229.9629.960.47%956
Aug 5, 202529.8129.8129.8129.8129.81-0.30%16
Aug 4, 202529.8529.9129.8529.9129.910.95%100
Aug 1, 202529.6329.6329.6329.6329.62-0.94%3
Jul 31, 202529.9830.0129.9129.9129.91-0.32%1,832
Jul 30, 202530.0230.0729.9530.0030.00-0.01%4,317
Jul 29, 202530.0430.0430.0130.0130.01-0.10%100
Jul 28, 202530.0430.0430.0430.0430.040.03%102
Jul 25, 202530.0330.0330.0330.0330.030.21%28
Jul 24, 202529.9729.9729.9729.9729.970.17%11
Jul 23, 202529.8629.9129.8629.9129.910.38%312
Jul 22, 202529.7629.8229.7629.8029.800.14%206
Jul 21, 202529.8229.8229.7629.7629.760.09%100
Jul 18, 202529.7329.7329.7329.7329.73-0.05%25
Jul 17, 202529.6829.7529.6829.7529.750.40%414