Skip to main content
PGIM S&P 500 Buffer 12 ETF - September (SEPP)
BATS: SEPP · Real-Time Price · USD
30.71
-0.12 (-0.38%)
Mar 5, 2026, 4:00 PM EST - Market closed

SEPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202630.6030.7130.6030.7130.71-0.38%100
Mar 4, 202630.6930.8330.6930.8330.830.55%516
Mar 3, 202630.3930.7230.3930.6630.66-0.56%4,340
Mar 2, 202630.8430.8430.8430.8430.840.15%20
Feb 27, 202630.7530.7930.7530.7930.79-0.27%366
Feb 26, 202630.8130.8730.8130.8730.87-0.26%100
Feb 25, 202630.9630.9630.9630.9630.960.45%1,593
Feb 24, 202630.8130.8230.8130.8230.810.51%824
Feb 23, 202630.6830.6830.6630.6630.66-0.65%3,999
Feb 20, 202630.8730.8730.8630.8630.860.42%138
Feb 19, 202630.7530.7530.6930.7330.73-0.22%2,152
Feb 18, 202630.8030.8030.8030.8030.800.36%20
Feb 17, 202630.6330.7230.6330.6930.690.14%1,673
Feb 13, 202630.7430.7830.6530.6530.650.56%2,527
Feb 12, 202630.6930.7430.4830.4830.48-1.38%7,730
Feb 11, 202630.9130.9130.9130.9130.900.03%7
Feb 10, 202630.9330.9330.9030.9030.90-0.17%299
Feb 9, 202630.9530.9530.9530.9530.950.24%33
Feb 6, 202630.8030.8730.8030.8730.871.11%265
Feb 5, 202630.5930.5930.5330.5330.53-0.66%2,957
Feb 4, 202630.7730.7730.7430.7430.74-0.27%2,142
Feb 3, 202630.7930.8330.7930.8230.82-0.40%6,673
Feb 2, 202630.9130.9530.9130.9430.940.32%19,526
Jan 30, 202630.8130.8530.7930.8530.85-0.17%8,323
Jan 29, 202630.8130.9030.8130.9030.90-0.10%3,581
Jan 28, 202630.8930.9330.8930.9330.930.02%967
Jan 27, 202630.9430.9530.9330.9330.930.16%2,096
Jan 26, 202630.9030.9030.8830.8830.880.23%6,646
Jan 23, 202630.8130.8130.8030.8030.800.03%5,702
Jan 22, 202630.8030.8030.7930.7930.790.29%1,608
Jan 21, 202630.7030.7030.7030.7030.700.67%85
Jan 20, 202630.6330.6330.5030.5030.50-1.12%3,031
Jan 16, 202630.8230.8630.8230.8530.840.06%1,496
Jan 15, 202630.8830.8830.8330.8330.830.15%2,657
Jan 14, 202630.7630.7830.7030.7830.78-0.21%239
Jan 13, 202630.8430.8530.8430.8530.85-0.13%158
Jan 12, 202630.8930.8930.8930.8930.880.09%114
Jan 9, 202630.7830.8730.7830.8630.860.35%1,629
Jan 8, 202630.7530.7830.7530.7530.750.05%3,503
Jan 7, 202630.7530.7630.7230.7430.74-0.19%8,154
Jan 6, 202630.7530.8030.7530.8030.790.30%220
Jan 5, 202630.7530.7530.7030.7030.700.20%2,586
Jan 2, 202630.6630.6730.6430.6430.640.11%5,851
Dec 31, 202530.6430.6630.6130.6130.61-0.28%3,440
Dec 30, 202530.6930.6930.6930.6930.69-0.01%2,472
Dec 29, 202530.7130.7130.7030.7030.70-0.11%1,767
Dec 26, 202530.7330.7330.7330.7330.730.05%64
Dec 24, 202530.7330.7330.7230.7230.720.10%1,742
Dec 23, 202530.6830.6930.6730.6930.680.19%1,260
Dec 22, 202530.6430.6430.6330.6330.630.39%14,692
Dec 19, 202530.5130.5130.5130.5130.510.43%109
Dec 18, 202530.4330.4330.3830.3830.380.55%1,746
Dec 17, 202530.3830.3830.2130.2130.21-0.64%158
Dec 16, 202530.3830.4130.3530.4130.41-0.06%300
Dec 15, 202530.4530.4530.4230.4230.42-0.03%111
Dec 12, 202530.4930.4930.4030.4330.43-0.39%2,206
Dec 11, 202530.4830.5530.4830.5530.550.04%173
Dec 10, 202530.5430.5430.5430.5430.540.44%1,081
Dec 9, 202530.4430.4430.4130.4130.410.01%459
Dec 8, 202530.5630.5630.4030.4030.40-0.18%968
Dec 5, 202530.5130.5130.4630.4630.460.14%1,705
Dec 4, 202530.4230.4230.4230.4230.420.04%1,081
Dec 3, 202530.4230.4230.4130.4130.400.15%185
Dec 2, 202530.3630.3630.3630.3630.360.18%75
Dec 1, 202530.3330.3330.3030.3030.30-0.17%971
Nov 28, 202530.3630.3630.3630.3630.360.22%-
Nov 26, 202530.3130.3130.2930.2930.290.36%701
Nov 25, 202530.0530.1830.0530.1830.180.49%3,375
Nov 24, 202530.0330.0330.0330.0330.030.96%96
Nov 21, 202529.7529.7529.7529.7529.750.46%114
Nov 20, 202529.6329.7029.6029.6129.61-0.74%1,987
Nov 19, 202529.8529.8529.8329.8329.830.15%1,063
Nov 18, 202529.7829.7829.7829.7829.78-0.39%16
Nov 17, 202529.9029.9029.9029.9029.90-0.44%59
Nov 14, 202530.0630.0630.0330.0330.030.07%1,116
Nov 13, 202530.0130.0130.0130.0130.01-0.87%11
Nov 12, 202530.2630.2730.2630.2730.270.01%1,070
Nov 11, 202530.2330.2930.2330.2730.270.07%3,801
Nov 10, 202530.1530.2830.1530.2530.250.77%788
Nov 7, 202529.8930.0229.7830.0230.020.06%693
Nov 6, 202530.0830.0830.0030.0030.00-0.54%2,505
Nov 5, 202530.1730.2230.1730.1730.170.28%1,766
Nov 4, 202530.0930.0930.0830.0830.08-0.53%8,646
Nov 3, 202530.2030.2730.1930.2430.240.04%12,133
Oct 31, 202530.2730.2730.2330.2330.230.13%2,899
Oct 30, 202530.1930.1930.1930.1930.19-0.42%-
Oct 29, 202530.0430.3230.0430.3230.32-0.10%200
Oct 28, 202530.3930.4030.3530.3530.34-0.04%1,742
Oct 27, 202530.3630.3630.3630.3630.360.46%562
Oct 24, 202530.2230.2230.2230.2230.220.39%165
Oct 23, 202530.1330.1330.1030.1030.100.30%1,686
Oct 22, 202529.9630.0129.9630.0130.01-0.29%1,048
Oct 21, 202530.0830.1230.0830.0930.090.04%1,958
Oct 20, 202530.0530.1030.0530.0830.080.64%2,539
Oct 17, 202529.8029.8929.8029.8929.890.44%203
Oct 16, 202529.9129.9429.7229.7629.76-0.36%1,860
Oct 15, 202529.7529.8829.7529.8729.870.17%394
Oct 14, 202529.8229.8229.8229.8229.82-0.16%70
Oct 13, 202529.8729.8729.8729.8729.870.99%145
Oct 10, 202529.5729.5729.5729.5729.57-1.50%-