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

BATS: FEBP · Real-Time Price · USD

33.06

-0.07 (-0.22%)

At close: Apr 28, 2026, 4:00 PM EDT

33.06

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

FEBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.08	33.08	33.08	33.08	33.08	-0.16%	500
Apr 27, 2026	33.11	33.14	33.11	33.13	33.13	0.06%	4,408
Apr 24, 2026	33.04	33.11	33.04	33.11	33.11	0.44%	2,625
Apr 23, 2026	33.03	33.03	32.84	32.97	32.97	-0.26%	1,052
Apr 22, 2026	33.03	33.05	33.02	33.05	33.05	0.58%	12,525
Apr 21, 2026	32.94	32.94	32.86	32.86	32.86	-0.36%	335
Apr 20, 2026	32.74	32.98	32.74	32.98	32.98	-0.17%	3,203
Apr 17, 2026	33.00	33.07	33.00	33.03	33.03	0.68%	746
Apr 16, 2026	32.82	32.83	32.81	32.81	32.81	0.14%	13,177
Apr 15, 2026	32.76	32.77	32.76	32.77	32.76	0.44%	10,713
Apr 14, 2026	32.54	32.62	32.54	32.62	32.62	0.67%	1,923
Apr 13, 2026	32.16	32.40	32.16	32.40	32.40	0.66%	5,142
Apr 10, 2026	32.18	32.19	32.18	32.19	32.19	-0.10%	176
Apr 9, 2026	32.21	32.22	32.21	32.22	32.22	0.45%	2,659
Apr 8, 2026	32.08	32.08	32.08	32.08	32.08	1.52%	4
Apr 7, 2026	31.47	31.60	31.40	31.60	31.60	0.06%	17,921
Apr 6, 2026	31.59	31.59	31.54	31.58	31.58	0.30%	8,477
Apr 2, 2026	31.52	31.52	31.45	31.49	31.48	0.12%	2,273
Apr 1, 2026	31.45	31.45	31.45	31.45	31.45	0.53%	202
Mar 31, 2026	31.22	31.28	31.17	31.28	31.28	1.87%	1,662
Mar 30, 2026	30.86	30.86	30.71	30.71	30.71	-0.19%	115
Mar 27, 2026	30.99	30.99	30.77	30.77	30.77	-1.06%	320
Mar 26, 2026	31.38	31.38	31.10	31.10	31.10	-1.12%	4,864
Mar 25, 2026	31.55	31.55	31.44	31.45	31.45	0.18%	23,863
Mar 24, 2026	31.32	31.43	31.32	31.39	31.39	-0.11%	2,974
Mar 23, 2026	31.40	31.48	31.40	31.42	31.42	0.81%	2,687
Mar 20, 2026	31.30	31.30	31.17	31.17	31.17	-0.98%	293
Mar 19, 2026	31.42	31.48	31.37	31.48	31.48	-0.19%	1,157
Mar 18, 2026	31.72	31.72	31.54	31.54	31.54	-0.90%	3,323
Mar 17, 2026	31.87	31.87	31.82	31.83	31.83	0.21%	3,599
Mar 16, 2026	31.81	31.81	31.76	31.76	31.76	0.71%	2,780
Mar 13, 2026	31.77	31.81	31.54	31.54	31.54	-0.49%	15,220
Mar 12, 2026	31.80	31.80	31.69	31.69	31.69	-0.82%	8,327
Mar 11, 2026	31.99	31.99	31.94	31.95	31.95	0.01%	311
Mar 10, 2026	32.16	32.16	31.95	31.95	31.95	-0.13%	453
Mar 9, 2026	31.56	32.01	31.56	31.99	31.99	0.53%	4,198
Mar 6, 2026	31.93	31.93	31.82	31.82	31.82	-0.89%	8,130
Mar 5, 2026	32.17	32.17	31.99	32.11	32.10	-0.50%	326
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