PGIM S&P 500 Buffer 12 ETF - November (NOVP)
BATS: NOVP · Real-Time Price · USD
30.34
+0.04 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
NOVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.29 | 30.41 | 30.29 | 30.41 | - | 0.38% | 540 |
| Dec 4, 2025 | 30.27 | 30.30 | 30.25 | 30.30 | 30.30 | 0.04% | 576 |
| Dec 3, 2025 | 30.20 | 30.29 | 30.20 | 30.28 | 30.28 | 0.18% | 1,015 |
| Dec 2, 2025 | 30.24 | 30.27 | 30.17 | 30.23 | 30.23 | 0.15% | 2,924 |
| Dec 1, 2025 | 30.18 | 30.26 | 30.17 | 30.19 | 30.19 | -0.18% | 6,555 |
| Nov 28, 2025 | 30.22 | 30.24 | 30.22 | 30.24 | 30.24 | 0.20% | 300 |
| Nov 26, 2025 | 30.11 | 30.22 | 30.11 | 30.18 | 30.18 | 0.45% | 10,528 |
| Nov 25, 2025 | 29.90 | 30.06 | 29.89 | 30.05 | 30.04 | 0.58% | 9,491 |
| Nov 24, 2025 | 29.69 | 29.88 | 29.69 | 29.87 | 29.87 | 1.09% | 2,982 |
| Nov 21, 2025 | 29.53 | 29.68 | 29.37 | 29.55 | 29.55 | 0.40% | 29,971 |
| Nov 20, 2025 | 30.00 | 30.04 | 29.42 | 29.43 | 29.43 | -0.83% | 11,347 |
| Nov 19, 2025 | 29.79 | 29.79 | 29.62 | 29.68 | 29.67 | -0.10% | 2,138 |
| Nov 18, 2025 | 29.55 | 29.74 | 29.54 | 29.71 | 29.71 | -0.13% | 3,441 |
| Nov 17, 2025 | 29.93 | 29.93 | 29.74 | 29.74 | 29.74 | -0.51% | 5,333 |
| Nov 14, 2025 | 29.77 | 29.99 | 29.71 | 29.89 | 29.89 | -0.07% | 23,711 |
| Nov 13, 2025 | 30.11 | 30.12 | 29.91 | 29.92 | 29.92 | -0.97% | 4,155 |
| Nov 12, 2025 | 30.24 | 30.24 | 30.19 | 30.21 | 30.21 | 0.02% | 3,298 |
| Nov 11, 2025 | 30.16 | 30.21 | 30.16 | 30.20 | 30.20 | 0.08% | 1,245 |
| Nov 10, 2025 | 30.09 | 30.19 | 30.09 | 30.18 | 30.18 | 1.01% | 4,423 |
| Nov 7, 2025 | 29.92 | 29.92 | 29.65 | 29.88 | 29.88 | 0.06% | 11,465 |
| Nov 6, 2025 | 29.96 | 29.99 | 29.84 | 29.86 | 29.86 | -0.67% | 15,454 |
| Nov 5, 2025 | 29.99 | 30.14 | 29.99 | 30.06 | 30.06 | 0.25% | 18,609 |
| Nov 4, 2025 | 30.07 | 30.07 | 29.99 | 29.99 | 29.99 | -0.60% | 26,593 |
| Nov 3, 2025 | 30.20 | 30.20 | 30.09 | 30.17 | 30.17 | 0.04% | 50,895 |
| Oct 31, 2025 | 30.16 | 30.17 | 30.14 | 30.16 | 30.16 | 0.08% | 33,907 |
| Oct 30, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.02% | 1,269 |
| Oct 29, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.02% | 72 |
| Oct 28, 2025 | 30.11 | 30.14 | 30.11 | 30.12 | 30.12 | -0.03% | 1,997 |
| Oct 27, 2025 | 30.13 | 30.15 | 30.11 | 30.13 | 30.13 | 0.07% | 2,066 |
| Oct 24, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.12% | 68 |
| Oct 23, 2025 | 30.10 | 30.10 | 30.08 | 30.08 | 30.08 | 0.15% | 1,501 |
| Oct 22, 2025 | 29.98 | 30.03 | 29.98 | 30.03 | 30.03 | -0.10% | 247 |
| Oct 21, 2025 | 30.06 | 30.08 | 30.06 | 30.06 | 30.06 | 0.11% | 2,033 |
| Oct 20, 2025 | 30.01 | 30.03 | 30.00 | 30.03 | 30.03 | 0.36% | 4,963 |
| Oct 17, 2025 | 29.84 | 29.92 | 29.81 | 29.92 | 29.92 | 0.41% | 3,787 |
| Oct 16, 2025 | 29.94 | 29.94 | 29.80 | 29.80 | 29.80 | -0.31% | 967 |
| Oct 15, 2025 | 29.81 | 29.89 | 29.81 | 29.89 | 29.89 | 0.08% | 216 |
| Oct 14, 2025 | 30.49 | 30.49 | 29.68 | 29.86 | 29.86 | -0.12% | 4,321 |
| Oct 13, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.73% | 10 |
| Oct 10, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.93% | 10 |
| Oct 9, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.01% | - |
| Oct 8, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.12% | 64 |
| Oct 7, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.04% | - |
| Oct 6, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.12% | 27 |
| Oct 3, 2025 | 29.89 | 29.92 | 29.89 | 29.91 | 29.91 | 0.06% | 728 |
| Oct 2, 2025 | 29.88 | 29.89 | 29.86 | 29.89 | 29.89 | 0.12% | 2,568 |
| Oct 1, 2025 | 29.84 | 29.87 | 29.83 | 29.85 | 29.85 | 0.07% | 1,492 |
| Sep 30, 2025 | 29.81 | 29.83 | 29.79 | 29.83 | 29.83 | 0.10% | 5,811 |
| Sep 29, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.10% | 306 |
| Sep 26, 2025 | 29.73 | 29.77 | 29.73 | 29.77 | 29.77 | 0.27% | 100 |
| Sep 25, 2025 | 29.70 | 29.70 | 29.65 | 29.69 | 29.69 | -0.10% | 17,284 |
| Sep 24, 2025 | 29.71 | 29.72 | 29.71 | 29.72 | 29.72 | - | 400 |
| Sep 23, 2025 | 29.76 | 29.76 | 29.72 | 29.72 | 29.72 | -0.13% | 1,277 |
| Sep 22, 2025 | 29.76 | 29.78 | 29.76 | 29.76 | 29.76 | 0.09% | 499 |
| Sep 19, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.14% | 88 |
| Sep 18, 2025 | 29.72 | 29.72 | 29.69 | 29.69 | 29.69 | 0.14% | 236 |
| Sep 17, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.01% | 100 |
| Sep 16, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.04% | 22 |
| Sep 15, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.66 | 0.11% | - |
| Sep 12, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.05% | - |
| Sep 11, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.22% | - |
| Sep 10, 2025 | 29.57 | 29.57 | 29.56 | 29.56 | 29.56 | 0.10% | 104 |
| Sep 9, 2025 | 29.48 | 29.52 | 29.48 | 29.52 | 29.52 | 0.12% | 100 |
| Sep 8, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.17% | 14 |
| Sep 5, 2025 | 29.46 | 29.46 | 29.44 | 29.44 | 29.44 | -0.08% | 102 |
| Sep 4, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.37% | - |
| Sep 3, 2025 | 29.31 | 29.35 | 29.28 | 29.35 | 29.35 | 0.26% | 918 |
| Sep 2, 2025 | 29.24 | 29.28 | 29.23 | 29.28 | 29.28 | -0.34% | 6,700 |
| Aug 29, 2025 | 29.36 | 29.38 | 29.36 | 29.38 | 29.38 | -0.25% | 100 |
| Aug 28, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.14% | 2 |
| Aug 27, 2025 | 29.43 | 29.43 | 29.41 | 29.41 | 29.41 | 0.12% | 118 |
| Aug 26, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.37 | 0.12% | - |
| Aug 25, 2025 | 29.36 | 29.36 | 29.34 | 29.34 | 29.34 | -0.09% | 541 |
| Aug 22, 2025 | 29.22 | 29.37 | 29.22 | 29.37 | 29.37 | 0.78% | 461 |
| Aug 21, 2025 | 29.15 | 29.15 | 29.13 | 29.14 | 29.14 | -0.13% | 2,763 |
| Aug 20, 2025 | 29.08 | 29.18 | 29.08 | 29.18 | 29.18 | -0.09% | 140 |
| Aug 19, 2025 | 29.27 | 29.27 | 29.20 | 29.20 | 29.20 | -0.27% | 252 |
| Aug 18, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.06% | - |
| Aug 15, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.12% | 54 |
| Aug 14, 2025 | 29.28 | 29.30 | 29.28 | 29.30 | 29.30 | 0.02% | 100 |
| Aug 13, 2025 | 29.26 | 29.29 | 29.26 | 29.29 | 29.29 | 0.17% | 145 |
| Aug 12, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.51% | - |
| Aug 11, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.06% | 1 |
| Aug 8, 2025 | 29.09 | 29.11 | 29.06 | 29.11 | 29.11 | 0.48% | 900 |
| Aug 7, 2025 | 29.01 | 29.02 | 28.97 | 28.97 | 28.97 | -0.11% | 1,249 |
| Aug 6, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.33% | - |
| Aug 5, 2025 | 28.92 | 28.92 | 28.91 | 28.91 | 28.91 | -0.13% | 211 |
| Aug 4, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.83% | - |
| Aug 1, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.78% | 2 |
| Jul 31, 2025 | 29.09 | 29.09 | 28.93 | 28.93 | 28.93 | -0.24% | 600 |
| Jul 30, 2025 | 29.05 | 29.11 | 28.98 | 29.00 | 29.00 | -0.11% | 2,672 |
| Jul 29, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.10% | - |
| Jul 28, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.03% | - |
| Jul 25, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.19% | 13 |
| Jul 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.15% | 1 |
| Jul 23, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.34% | - |
| Jul 22, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.08% | - |
| Jul 21, 2025 | 28.88 | 28.88 | 28.83 | 28.83 | 28.83 | 0.08% | 100 |
| Jul 18, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.02% | 11 |
| Jul 17, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.32% | - |