Skip to main content
PGIM S&P 500 Buffer 12 ETF - September (SEPP)
BATS: SEPP · Real-Time Price · USD
30.46
+0.04 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
30.46
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SEPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.5130.5130.4930.46-0.14%923
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%-
Oct 9, 202530.0230.0330.0230.0230.02-0.15%200
Oct 8, 202530.0830.0830.0730.0730.070.29%200
Oct 7, 202530.0430.0529.9829.9829.98-0.24%200
Oct 6, 202530.0830.0830.0630.0630.060.13%121
Oct 3, 202530.0230.0730.0230.0230.02-1,355
Oct 2, 202529.9930.0229.9630.0230.020.09%4,019
Oct 1, 202530.0030.0029.9929.9929.990.17%318
Sep 30, 202529.8829.9429.8329.9429.940.27%14,539
Sep 29, 202529.9229.9229.8629.8629.860.10%145
Sep 26, 202529.8329.8329.8329.8329.830.38%107
Sep 25, 202529.7429.7429.7229.7229.72-0.22%286
Sep 24, 202529.8429.8429.7829.7929.78-0.11%2,392
Sep 23, 202529.8729.8729.8229.8229.82-0.34%8,751
Sep 22, 202529.9029.9429.9029.9229.920.17%3,993
Sep 19, 202529.8629.8729.8629.8729.870.17%2,434
Sep 18, 202529.8129.8429.8129.8229.820.20%1,755
Sep 17, 202529.7829.7829.6629.7629.760.05%15,223
Sep 16, 202529.7829.8729.7229.7429.74-0.12%16,658
Sep 15, 202529.7829.7829.7729.7829.780.17%1,109
Sep 12, 202529.7429.7729.7329.7329.73-5,009
Sep 11, 202529.7329.7429.7329.7329.730.47%404
Sep 10, 202529.6329.6329.5929.5929.590.12%1,245
Sep 9, 202529.5029.5529.5029.5529.550.18%4,497
Sep 8, 202529.5129.5429.5029.5029.500.15%13,931
Sep 5, 202529.5229.5729.4329.4629.46-0.12%27,586
Sep 4, 202529.4329.5029.4329.4929.490.48%17,296
Sep 3, 202529.3229.3529.2929.3529.350.34%7,109
Sep 2, 202529.2629.2629.1429.2529.25-0.38%32,979
Aug 29, 202529.3529.4329.3529.3729.370.07%30,349
Aug 28, 202529.3529.3529.3529.3529.350.11%-
Aug 27, 202529.3129.3129.3129.3129.310.08%35
Aug 26, 202529.2829.2929.2829.2929.290.07%100
Aug 25, 202529.2729.2729.2729.2729.270.03%141
Aug 22, 202529.1129.2629.1129.2629.260.83%458
Aug 21, 202529.0329.0328.9729.0229.02-0.19%3,394
Aug 20, 202529.0929.0929.0829.0829.08-0.02%517
Aug 19, 202529.0829.0829.0829.0829.08-0.27%83
Aug 18, 202529.1629.1629.1629.1629.160.09%-
Aug 15, 202529.1529.1529.1329.1429.14-0.07%356
Aug 14, 202529.1529.1629.1429.1629.160.03%2,276
Aug 13, 202529.1529.1529.1529.1529.150.19%10
Aug 12, 202529.0529.0929.0529.0929.090.59%165
Aug 11, 202528.9328.9328.9228.9228.92-0.14%200
Aug 8, 202528.9328.9628.9328.9628.960.53%120
Aug 7, 202528.8528.8528.8028.8028.80-0.11%197
Aug 6, 202528.8428.8428.8428.8428.840.51%-
Aug 5, 202528.7428.7428.6928.6928.69-0.29%157
Aug 4, 202528.6928.7728.6928.7728.771.03%125
Aug 1, 202528.5128.5328.4728.4828.48-0.85%870
Jul 31, 202528.8428.8428.7228.7228.72-0.21%2,601
Jul 30, 202528.8428.8428.7928.7928.78-0.11%100
Jul 29, 202528.8528.8528.8228.8228.82-0.12%100
Jul 28, 202528.8528.8528.8528.8528.850.05%-
Jul 25, 202528.8428.8428.8428.8428.840.24%14
Jul 24, 202528.8028.8028.7528.7728.770.02%14,217
Jul 23, 202528.7628.7628.7628.7628.760.39%1
Jul 22, 202528.6728.6728.6528.6528.65-0.03%203
Jul 21, 202528.6628.6628.6628.6628.660.25%-
Jul 18, 202528.5828.5828.5828.5828.58-24
Jul 17, 202528.5928.5928.5928.5928.580.39%-