PGIM S&P 500 Buffer 20 ETF - December (PBDE)
BATS: PBDE · Real-Time Price · USD
29.37
-0.16 (-0.54%)
Mar 6, 2026, 12:40 PM EST - Market open
PBDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.55 | 29.55 | 29.48 | 29.53 | 29.53 | -0.30% | 2,084 |
| Mar 4, 2026 | 29.64 | 29.64 | 29.62 | 29.62 | 29.62 | 0.40% | 1,762 |
| Mar 3, 2026 | 29.30 | 29.54 | 29.30 | 29.50 | 29.50 | -0.44% | 2,150 |
| Mar 2, 2026 | 29.55 | 29.65 | 29.55 | 29.63 | 29.63 | 0.55% | 3,087 |
| Feb 27, 2026 | 29.58 | 29.59 | 29.47 | 29.47 | 29.47 | -0.67% | 2,050 |
| Feb 26, 2026 | 29.67 | 29.70 | 29.65 | 29.67 | 29.67 | -0.25% | 1,088 |
| Feb 25, 2026 | 29.76 | 29.76 | 29.75 | 29.75 | 29.75 | 0.37% | 1,442 |
| Feb 24, 2026 | 29.59 | 29.64 | 29.59 | 29.64 | 29.64 | 0.40% | 2,690 |
| Feb 23, 2026 | 29.54 | 29.54 | 29.52 | 29.52 | 29.52 | -0.51% | 238 |
| Feb 20, 2026 | 29.61 | 29.67 | 29.61 | 29.67 | 29.67 | 0.36% | 786 |
| Feb 19, 2026 | 29.54 | 29.57 | 29.52 | 29.57 | 29.57 | -0.20% | 301 |
| Feb 18, 2026 | 29.63 | 29.63 | 29.57 | 29.62 | 29.62 | 0.29% | 6,308 |
| Feb 17, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.11% | 29 |
| Feb 13, 2026 | 29.52 | 29.53 | 29.51 | 29.51 | 29.51 | 0.01% | 1,720 |
| Feb 12, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.65% | 2 |
| Feb 11, 2026 | 29.67 | 29.70 | 29.65 | 29.70 | 29.70 | - | 2,203 |
| Feb 10, 2026 | 29.73 | 29.73 | 29.70 | 29.70 | 29.70 | -0.15% | 1,066 |
| Feb 9, 2026 | 29.75 | 29.75 | 29.74 | 29.74 | 29.74 | 0.19% | 366 |
| Feb 6, 2026 | 29.56 | 29.69 | 29.52 | 29.69 | 29.68 | 0.93% | 665 |
| Feb 5, 2026 | 29.45 | 29.45 | 29.41 | 29.41 | 29.41 | -0.60% | 2,067 |
| Feb 4, 2026 | 29.64 | 29.64 | 29.59 | 29.59 | 29.59 | -0.14% | 1,654 |
| Feb 3, 2026 | 29.67 | 29.67 | 29.63 | 29.63 | 29.63 | -0.39% | 139 |
| Feb 2, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.22% | 4 |
| Jan 30, 2026 | 29.70 | 29.70 | 29.65 | 29.68 | 29.68 | -0.17% | 10,603 |
| Jan 29, 2026 | 29.68 | 29.73 | 29.62 | 29.73 | 29.73 | 0.02% | 4,172 |
| Jan 28, 2026 | 29.72 | 29.74 | 29.69 | 29.72 | 29.72 | -0.02% | 3,807 |
| Jan 27, 2026 | 29.73 | 29.73 | 29.72 | 29.73 | 29.73 | 0.13% | 4,482 |
| Jan 26, 2026 | 29.68 | 29.70 | 29.68 | 29.69 | 29.69 | 0.25% | 2,734 |
| Jan 23, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.05% | 4,469 |
| Jan 22, 2026 | 29.63 | 29.64 | 29.60 | 29.60 | 29.60 | 0.21% | 220 |
| Jan 21, 2026 | 29.52 | 29.56 | 29.49 | 29.54 | 29.54 | 0.34% | 11,341 |
| Jan 20, 2026 | 29.53 | 29.53 | 29.37 | 29.44 | 29.44 | -0.74% | 11,383 |
| Jan 16, 2026 | 29.66 | 29.68 | 29.66 | 29.66 | 29.66 | 0.07% | 1,706 |
| Jan 15, 2026 | 29.68 | 29.71 | 29.64 | 29.64 | 29.64 | 0.10% | 8,230 |
| Jan 14, 2026 | 29.54 | 29.61 | 29.54 | 29.61 | 29.61 | -0.17% | 642 |
| Jan 13, 2026 | 29.64 | 29.69 | 29.64 | 29.66 | 29.66 | -0.03% | 2,873 |
| Jan 12, 2026 | 29.72 | 29.72 | 29.66 | 29.66 | 29.66 | 0.01% | 4,050 |
| Jan 9, 2026 | 29.62 | 29.66 | 29.62 | 29.66 | 29.66 | 0.41% | 717 |
| Jan 8, 2026 | 29.56 | 29.61 | 29.54 | 29.54 | 29.54 | -0.07% | 10,290 |
| Jan 7, 2026 | 29.63 | 29.63 | 29.56 | 29.56 | 29.56 | -0.16% | 1,181 |
| Jan 6, 2026 | 29.58 | 29.61 | 29.55 | 29.61 | 29.61 | 0.43% | 884 |
| Jan 5, 2026 | 29.55 | 29.58 | 29.48 | 29.48 | 29.48 | 0.12% | 3,057 |
| Jan 2, 2026 | 29.47 | 29.47 | 29.38 | 29.45 | 29.45 | -0.08% | 10,787 |
| Dec 31, 2025 | 29.49 | 29.50 | 29.47 | 29.47 | 29.47 | -0.22% | 6,217 |
| Dec 30, 2025 | 29.54 | 29.54 | 29.52 | 29.54 | 29.54 | -0.15% | 1,818 |
| Dec 29, 2025 | 29.51 | 29.58 | 29.51 | 29.58 | 29.58 | - | 5,809 |
| Dec 26, 2025 | 29.58 | 29.58 | 29.54 | 29.58 | 29.58 | - | 2,061 |
| Dec 24, 2025 | 29.55 | 29.59 | 29.55 | 29.58 | 29.58 | 0.26% | 6,004 |
| Dec 23, 2025 | 29.48 | 29.51 | 29.47 | 29.50 | 29.50 | 0.12% | 2,284 |
| Dec 22, 2025 | 29.46 | 29.48 | 29.45 | 29.47 | 29.47 | 0.27% | 22,685 |
| Dec 19, 2025 | 29.30 | 29.39 | 29.30 | 29.39 | 29.39 | 0.43% | 2,485 |
| Dec 18, 2025 | 29.27 | 29.32 | 29.22 | 29.27 | 29.27 | 0.27% | 9,722 |
| Dec 17, 2025 | 29.30 | 29.31 | 29.17 | 29.19 | 29.19 | -0.38% | 13,629 |
| Dec 16, 2025 | 29.31 | 29.32 | 29.22 | 29.30 | 29.30 | -0.05% | 51,243 |
| Dec 15, 2025 | 29.40 | 29.40 | 29.29 | 29.31 | 29.31 | 0.01% | 20,520 |
| Dec 12, 2025 | 29.40 | 29.40 | 29.29 | 29.31 | 29.31 | -0.41% | 16,212 |
| Dec 11, 2025 | 29.42 | 29.43 | 29.34 | 29.43 | 29.43 | 0.11% | 15,633 |
| Dec 10, 2025 | 29.31 | 29.43 | 29.30 | 29.40 | 29.40 | 0.30% | 16,596 |
| Dec 9, 2025 | 29.32 | 29.35 | 29.31 | 29.31 | 29.31 | -0.07% | 28,262 |
| Dec 8, 2025 | 29.36 | 29.36 | 29.28 | 29.33 | 29.33 | -0.14% | 27,443 |
| Dec 5, 2025 | 29.42 | 29.63 | 29.33 | 29.37 | 29.37 | 0.23% | 29,851 |
| Dec 4, 2025 | 29.30 | 29.31 | 29.29 | 29.30 | 29.30 | -0.08% | 850 |
| Dec 3, 2025 | 29.29 | 29.38 | 29.27 | 29.33 | 29.33 | 0.17% | 20,982 |
| Dec 2, 2025 | 29.26 | 29.29 | 29.23 | 29.28 | 29.28 | -0.02% | 13,735 |
| Dec 1, 2025 | 29.25 | 29.35 | 29.18 | 29.28 | 29.28 | 0.06% | 231,662 |
| Nov 28, 2025 | 29.41 | 29.41 | 29.24 | 29.26 | 29.26 | 0.01% | 1,249 |
| Nov 26, 2025 | 29.27 | 29.27 | 29.22 | 29.26 | 29.26 | 0.14% | 21,120 |
| Nov 25, 2025 | 29.12 | 29.24 | 29.09 | 29.22 | 29.22 | 0.41% | 1,257 |
| Nov 24, 2025 | 28.97 | 29.10 | 28.97 | 29.10 | 29.10 | 1.25% | 127 |
| Nov 21, 2025 | 28.84 | 28.84 | 28.74 | 28.74 | 28.74 | 0.92% | 2,029 |
| Nov 20, 2025 | 29.07 | 29.08 | 28.47 | 28.48 | 28.48 | -1.08% | 28,905 |
| Nov 19, 2025 | 28.87 | 28.89 | 28.76 | 28.79 | 28.79 | 0.21% | 42,588 |
| Nov 18, 2025 | 28.78 | 28.80 | 28.73 | 28.73 | 28.73 | -0.44% | 16,892 |
| Nov 17, 2025 | 28.78 | 28.86 | 28.78 | 28.86 | 28.86 | -0.37% | 414 |
| Nov 14, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.09% | - |
| Nov 13, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.57% | 128 |
| Nov 12, 2025 | 29.10 | 29.12 | 29.08 | 29.10 | 29.10 | - | 753 |
| Nov 11, 2025 | 29.05 | 29.10 | 29.04 | 29.10 | 29.10 | 0.14% | 4,298 |
| Nov 10, 2025 | 29.02 | 29.06 | 28.98 | 29.06 | 29.06 | 0.62% | 13,596 |
| Nov 7, 2025 | 28.77 | 28.88 | 28.69 | 28.88 | 28.88 | 0.09% | 17,575 |
| Nov 6, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.45% | 346 |
| Nov 5, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.23% | - |
| Nov 4, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.33% | 11 |
| Nov 3, 2025 | 28.98 | 29.05 | 28.98 | 29.02 | 29.02 | 0.10% | 4,059 |
| Oct 31, 2025 | 28.98 | 28.99 | 28.93 | 28.99 | 28.99 | 0.17% | 3,284 |
| Oct 30, 2025 | 28.97 | 29.01 | 28.94 | 28.94 | 28.94 | -0.21% | 39,910 |
| Oct 29, 2025 | 29.01 | 29.01 | 28.98 | 29.00 | 29.00 | -0.04% | 54,069 |
| Oct 28, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.01% | 27 |
| Oct 27, 2025 | 29.02 | 29.02 | 29.01 | 29.01 | 29.01 | 0.31% | 676 |
| Oct 24, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.29% | 60 |
| Oct 23, 2025 | 28.69 | 28.84 | 28.69 | 28.84 | 28.84 | 0.33% | 1,924 |
| Oct 22, 2025 | 28.78 | 28.78 | 28.74 | 28.74 | 28.74 | -0.28% | 6,127 |
| Oct 21, 2025 | 28.81 | 28.82 | 28.81 | 28.82 | 28.82 | 0.06% | 3,472 |
| Oct 20, 2025 | 28.81 | 28.81 | 28.80 | 28.80 | 28.80 | 0.55% | 321 |
| Oct 17, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.64 | 0.39% | 25 |
| Oct 16, 2025 | 28.56 | 28.56 | 28.54 | 28.54 | 28.54 | -0.33% | 753 |
| Oct 15, 2025 | 28.69 | 28.71 | 28.63 | 28.63 | 28.63 | 0.12% | 6,348 |
| Oct 14, 2025 | 28.55 | 28.67 | 28.55 | 28.60 | 28.59 | -0.10% | 2,872 |
| Oct 13, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.84% | - |
| Oct 10, 2025 | 28.57 | 28.57 | 28.39 | 28.39 | 28.39 | -1.15% | 158 |