Skip to main content
PGIM S&P 500 Buffer 12 ETF - September (SEPP)
BATS: SEPP · Real-Time Price · USD
31.60
-0.07 (-0.21%)
At close: Apr 28, 2026, 4:00 PM EDT
31.60
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SEPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.6031.6131.5631.6131.60-0.21%10,865
Apr 27, 202631.5931.6731.5931.6731.670.17%3,553
Apr 24, 202631.5331.6231.5331.6231.620.34%2,780
Apr 23, 202631.5331.5531.4731.5131.51-0.16%3,639
Apr 22, 202631.5631.5731.5131.5631.560.48%8,741
Apr 21, 202631.4431.4431.4131.4131.41-0.28%158
Apr 20, 202631.4631.5131.4631.5031.50-0.16%858
Apr 17, 202631.5631.5631.5531.5531.550.55%132
Apr 16, 202631.3731.3831.3731.3831.380.11%7,593
Apr 15, 202631.3031.3631.3031.3431.340.37%13,710
Apr 14, 202631.1631.2331.1631.2331.230.58%2,075
Apr 13, 202631.0231.0531.0231.0531.050.61%1,680
Apr 10, 202630.8830.8830.8330.8630.86-0.08%2,303
Apr 9, 202630.7230.8930.7230.8930.880.43%3,479
Apr 8, 202630.6730.7530.6730.7530.751.53%100
Apr 7, 202630.1130.2930.0730.2930.290.07%15,835
Apr 6, 202630.2430.2830.2430.2730.270.26%2,053
Apr 2, 202630.0230.1930.0230.1930.190.07%3,711
Apr 1, 202630.1730.1730.1730.1730.170.53%271
Mar 31, 202630.0130.0130.0130.0130.011.77%-
Mar 30, 202629.4929.4929.4929.4929.49-0.21%160
Mar 27, 202629.5529.5529.5529.5529.55-1.03%151
Mar 26, 202629.9929.9929.8629.8629.86-1.07%4,475
Mar 25, 202630.2130.2130.1830.1830.180.38%2,049
Mar 24, 202630.1730.1730.0730.0730.07-0.29%9,581
Mar 23, 202630.2130.2130.1530.1530.150.77%3,080
Mar 20, 202629.9229.9229.9229.9229.92-0.91%56
Mar 19, 202630.1230.2030.1030.2030.20-0.11%760
Mar 18, 202630.3830.3830.2330.2330.23-0.83%3,827
Mar 17, 202630.5130.5130.4830.4830.480.20%1,653
Mar 16, 202630.4030.4530.4030.4230.420.71%2,761
Mar 13, 202630.2430.2430.2130.2130.21-0.35%1,036
Mar 12, 202630.3230.3230.3230.3230.32-0.89%-
Mar 11, 202630.5930.5930.5930.5930.590.04%-
Mar 10, 202630.5730.5730.5730.5730.57-0.17%41
Mar 9, 202630.4430.6230.4430.6230.620.55%1,864
Mar 6, 202630.4230.4930.4230.4630.45-0.84%3,453
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