PGIM S&P 500 Buffer 20 ETF - December (PBDE)
BATS: PBDE · Real-Time Price · USD
29.37
+0.07 (0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
PBDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.42 | 29.42 | 29.34 | 29.34 | - | 0.13% | 10,498 |
| 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 |
| Oct 9, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.09% | - |
| Oct 8, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.24% | - |
| Oct 7, 2025 | 28.71 | 28.71 | 28.67 | 28.68 | 28.68 | -0.16% | 749 |
| Oct 6, 2025 | 28.71 | 28.72 | 28.71 | 28.72 | 28.72 | 0.15% | 1,526 |
| Oct 3, 2025 | 28.61 | 28.68 | 28.61 | 28.68 | 28.68 | 0.06% | 678 |
| Oct 2, 2025 | 28.67 | 28.67 | 28.66 | 28.66 | 28.66 | - | 600 |
| Oct 1, 2025 | 28.62 | 28.67 | 28.62 | 28.67 | 28.67 | 0.10% | 1,412 |
| Sep 30, 2025 | 28.56 | 28.64 | 28.56 | 28.64 | 28.64 | 0.18% | 1,548 |
| Sep 29, 2025 | 28.56 | 28.58 | 28.56 | 28.58 | 28.58 | 0.12% | 1,054 |
| Sep 26, 2025 | 28.49 | 28.55 | 28.49 | 28.55 | 28.55 | 0.29% | 903 |
| Sep 25, 2025 | 28.46 | 28.47 | 28.46 | 28.47 | 28.47 | -0.15% | 325 |
| Sep 24, 2025 | 28.54 | 28.54 | 28.50 | 28.51 | 28.51 | -0.06% | 690 |
| Sep 23, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.21% | - |
| Sep 22, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.58 | 0.13% | 31 |
| Sep 19, 2025 | 28.51 | 28.55 | 28.51 | 28.55 | 28.55 | 0.20% | 256 |
| Sep 18, 2025 | 28.51 | 28.51 | 28.49 | 28.49 | 28.49 | 0.21% | 235 |
| Sep 17, 2025 | 28.42 | 28.44 | 28.40 | 28.43 | 28.43 | -0.03% | 1,637 |
| Sep 16, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - | 230 |
| Sep 15, 2025 | 28.47 | 28.48 | 28.42 | 28.44 | 28.44 | 0.11% | 8,628 |
| Sep 12, 2025 | 28.40 | 28.43 | 28.38 | 28.41 | 28.41 | 0.02% | 8,738 |
| Sep 11, 2025 | 28.40 | 28.40 | 28.38 | 28.40 | 28.40 | 0.36% | 10,098 |
| Sep 10, 2025 | 28.32 | 28.32 | 28.25 | 28.30 | 28.30 | 0.15% | 2,995 |
| Sep 9, 2025 | 28.22 | 28.26 | 28.22 | 28.26 | 28.26 | 0.16% | 4,777 |
| Sep 8, 2025 | 28.20 | 28.22 | 28.19 | 28.21 | 28.21 | 0.16% | 4,820 |
| Sep 5, 2025 | 28.25 | 28.25 | 28.17 | 28.17 | 28.17 | -0.13% | 297 |
| Sep 4, 2025 | 28.11 | 28.21 | 28.11 | 28.21 | 28.21 | 0.47% | 3,177 |
| Sep 3, 2025 | 28.06 | 28.08 | 28.06 | 28.08 | 28.08 | 0.28% | 15,113 |
| Sep 2, 2025 | 27.95 | 28.00 | 27.87 | 28.00 | 28.00 | -0.31% | 30,568 |
| Aug 29, 2025 | 28.10 | 28.10 | 28.09 | 28.09 | 28.09 | -0.33% | 672 |
| Aug 28, 2025 | 28.16 | 28.18 | 28.16 | 28.18 | 28.18 | 0.17% | 790 |
| Aug 27, 2025 | 28.11 | 28.13 | 28.11 | 28.13 | 28.13 | 0.29% | 6,740 |
| Aug 26, 2025 | 28.04 | 28.07 | 28.04 | 28.05 | 28.05 | 0.05% | 62,197 |
| Aug 25, 2025 | 28.10 | 28.10 | 28.04 | 28.04 | 28.04 | -0.21% | 2,112 |
| Aug 22, 2025 | 28.11 | 28.11 | 28.10 | 28.10 | 28.10 | 0.89% | 458 |
| Aug 21, 2025 | 27.88 | 27.91 | 27.82 | 27.85 | 27.85 | -0.27% | 77,460 |
| Aug 20, 2025 | 27.83 | 27.92 | 27.79 | 27.92 | 27.92 | -0.09% | 2,034 |
| Aug 19, 2025 | 28.06 | 28.06 | 27.94 | 27.95 | 27.95 | -0.34% | 7,796 |
| Aug 18, 2025 | 28.03 | 28.04 | 28.03 | 28.04 | 28.04 | 0.05% | 219 |
| Aug 15, 2025 | 28.01 | 28.04 | 28.01 | 28.03 | 28.03 | -0.17% | 3,073 |
| Aug 14, 2025 | 28.05 | 28.08 | 28.05 | 28.08 | 28.08 | 0.03% | 2,615 |
| Aug 13, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.20% | - |
| Aug 12, 2025 | 27.95 | 28.01 | 27.95 | 28.01 | 28.01 | 0.63% | 2,079 |
| Aug 11, 2025 | 27.89 | 27.90 | 27.84 | 27.84 | 27.84 | -0.14% | 2,263 |
| Aug 8, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.87 | 0.46% | - |
| Aug 7, 2025 | 27.76 | 27.76 | 27.70 | 27.75 | 27.75 | -0.12% | 705 |
| Aug 6, 2025 | 27.74 | 27.79 | 27.74 | 27.78 | 27.78 | 0.45% | 2,536 |
| Aug 5, 2025 | 27.68 | 27.68 | 27.66 | 27.66 | 27.65 | -0.26% | 924 |
| Aug 4, 2025 | 27.72 | 27.73 | 27.69 | 27.73 | 27.73 | 0.78% | 7,818 |
| Aug 1, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.83% | 2,654 |
| Jul 31, 2025 | 27.89 | 27.89 | 27.74 | 27.74 | 27.74 | -0.20% | 1,647 |
| Jul 30, 2025 | 27.82 | 27.82 | 27.79 | 27.80 | 27.80 | -0.14% | 457 |
| Jul 29, 2025 | 27.88 | 27.88 | 27.84 | 27.84 | 27.84 | -0.06% | 488 |
| Jul 28, 2025 | 27.86 | 27.87 | 27.85 | 27.85 | 27.85 | - | 570 |
| Jul 25, 2025 | 27.87 | 27.87 | 27.85 | 27.85 | 27.85 | 0.18% | 117 |
| Jul 24, 2025 | 27.78 | 27.80 | 27.78 | 27.80 | 27.80 | 0.15% | 227 |
| Jul 23, 2025 | 27.65 | 27.76 | 27.65 | 27.76 | 27.76 | 0.35% | 403 |
| Jul 22, 2025 | 27.62 | 27.66 | 27.62 | 27.66 | 27.66 | 0.10% | 1,040 |
| Jul 21, 2025 | 27.67 | 27.67 | 27.64 | 27.64 | 27.64 | 0.15% | 100 |
| Jul 18, 2025 | 27.58 | 27.64 | 27.58 | 27.60 | 27.60 | -0.02% | 1,950 |
| Jul 17, 2025 | 27.56 | 27.60 | 27.56 | 27.60 | 27.60 | 0.35% | 3,731 |