PGIM S&P 500 Buffer 20 ETF - December (PBDE)
BATS: PBDE · Real-Time Price · USD
30.23
-0.05 (-0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PBDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.21 | 30.24 | 30.21 | 30.23 | 30.23 | -0.14% | 818 |
| Apr 27, 2026 | 30.24 | 30.28 | 30.24 | 30.28 | 30.28 | 0.07% | 4,721 |
| Apr 24, 2026 | 30.24 | 30.26 | 30.24 | 30.26 | 30.26 | 0.29% | 1,237 |
| Apr 23, 2026 | 30.20 | 30.22 | 30.07 | 30.17 | 30.17 | -0.09% | 2,999 |
| Apr 22, 2026 | 30.21 | 30.21 | 30.19 | 30.20 | 30.20 | 0.32% | 11,164 |
| Apr 21, 2026 | 30.14 | 30.15 | 30.10 | 30.10 | 30.10 | -0.21% | 3,454 |
| Apr 20, 2026 | 30.14 | 30.17 | 30.14 | 30.16 | 30.16 | -0.13% | 4,379 |
| Apr 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.53% | 2,113 |
| Apr 16, 2026 | 29.98 | 30.04 | 29.98 | 30.04 | 30.04 | 0.06% | 275 |
| Apr 15, 2026 | 29.99 | 30.02 | 29.96 | 30.02 | 30.02 | 0.31% | 2,281 |
| Apr 14, 2026 | 29.86 | 29.94 | 29.86 | 29.93 | 29.93 | 0.49% | 2,952 |
| Apr 13, 2026 | 29.68 | 29.78 | 29.68 | 29.78 | 29.78 | 0.48% | 115 |
| Apr 10, 2026 | 29.65 | 29.65 | 29.61 | 29.64 | 29.64 | -0.05% | 1,941 |
| Apr 9, 2026 | 29.54 | 29.69 | 29.54 | 29.66 | 29.66 | 0.33% | 33,996 |
| Apr 8, 2026 | 29.53 | 29.56 | 29.53 | 29.56 | 29.56 | 1.18% | 2,310 |
| Apr 7, 2026 | 29.17 | 29.21 | 29.15 | 29.21 | 29.21 | 0.01% | 4,282 |
| Apr 6, 2026 | 29.19 | 29.21 | 29.19 | 29.21 | 29.21 | 0.24% | 2,644 |
| Apr 2, 2026 | 29.03 | 29.18 | 29.03 | 29.14 | 29.14 | 0.06% | 10,346 |
| Apr 1, 2026 | 29.11 | 29.18 | 29.11 | 29.12 | 29.12 | 0.39% | 12,312 |
| Mar 31, 2026 | 28.77 | 29.01 | 28.77 | 29.01 | 29.01 | 1.52% | 6,412 |
| Mar 30, 2026 | 28.69 | 28.70 | 28.57 | 28.58 | 28.58 | -0.23% | 3,643 |
| Mar 27, 2026 | 28.69 | 28.69 | 28.64 | 28.64 | 28.64 | -0.81% | 1,769 |
| Mar 26, 2026 | 28.99 | 28.99 | 28.88 | 28.88 | 28.88 | -0.80% | 4,368 |
| Mar 25, 2026 | 29.18 | 29.18 | 29.09 | 29.11 | 29.11 | 0.29% | 18,122 |
| Mar 24, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.23% | 156 |
| Mar 23, 2026 | 29.21 | 29.22 | 29.09 | 29.09 | 29.09 | 0.60% | 900 |
| Mar 20, 2026 | 29.02 | 29.03 | 28.92 | 28.92 | 28.92 | -0.71% | 1,489 |
| Mar 19, 2026 | 29.11 | 29.14 | 29.04 | 29.13 | 29.13 | -0.08% | 2,518 |
| Mar 18, 2026 | 29.29 | 29.29 | 29.15 | 29.15 | 29.15 | -0.67% | 1,856 |
| Mar 17, 2026 | 29.36 | 29.36 | 29.35 | 29.35 | 29.35 | 0.16% | 2,001 |
| Mar 16, 2026 | 29.29 | 29.30 | 29.29 | 29.30 | 29.30 | 0.51% | 101 |
| Mar 13, 2026 | 29.16 | 29.17 | 29.15 | 29.15 | 29.15 | -0.24% | 255 |
| Mar 12, 2026 | 29.27 | 29.27 | 29.22 | 29.22 | 29.22 | -0.72% | 300 |
| Mar 11, 2026 | 29.40 | 29.44 | 29.40 | 29.44 | 29.44 | 0.03% | 1,690 |
| Mar 10, 2026 | 29.49 | 29.52 | 29.43 | 29.43 | 29.43 | -0.14% | 780 |
| Mar 9, 2026 | 29.32 | 29.47 | 29.32 | 29.47 | 29.47 | 0.44% | 876 |
| Mar 6, 2026 | 29.36 | 29.37 | 29.34 | 29.34 | 29.34 | -0.64% | 2,070 |
| 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 | 29.57 | 29.64 | 29.47 | 29.47 | 29.47 | -0.67% | 8,364 |
| 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 |