MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PBDE — PGIM S&P 500 Buffer 20 ETF - December
Cboe BZXPGIM S&P 500 Buffer 20 ETF - December
$31.92
+0.08(+0.25%)
- O
- 31.91
- H
- 31.92
- L
- 31.91
- V
- 3.57K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$31.92
Period Return+24.1%
Period High$32.11
Period Low$25.68
Avg Daily Volume7.2K
Total Trading Days365
PBDE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $31.91 | $31.92 | $31.91 | $31.92 | +$0.08 | +0.25% | 3,572 | $31.92 | $31.91 $31.92 |
| Oct 5, 2026 | $31.84 | $31.88 | $31.84 | $31.84 | +$0.04 | +0.13% | 3,469 | $31.86 | $31.84 $31.88 |
| Oct 2, 2026 | $31.78 | $31.81 | $31.78 | $31.80 | +$0.08 | +0.27% | 5,450 | $31.80 | $31.78 $31.81 |
| Oct 1, 2026 | $31.64 | $31.72 | $31.64 | $31.72 | +$0.01 | +0.02% | 1,131 | $31.67 | $31.64 $31.72 |
| Sep 30, 2026 | $31.74 | $31.76 | $31.71 | $31.71 | $-0.00 | +0.00% | 4,850 | $31.74 | $31.71 $31.76 |
| Sep 29, 2026 | $31.71 | $31.71 | $31.71 | $31.71 | $-0.01 | -0.02% | 53 | $31.71 | $31.71 $31.71 |
| Sep 28, 2026 | $31.78 | $31.78 | $31.72 | $31.72 | $-0.07 | -0.22% | 4,064 | $31.74 | $31.72 $31.78 |
| Sep 25, 2026 | $31.77 | $31.78 | $31.77 | $31.78 | +$0.07 | +0.21% | 1,771 | $31.77 | $31.77 $31.78 |
| Sep 24, 2026 | $31.72 | $31.72 | $31.72 | $31.72 | +$0.00 | +0.01% | 1,910 | $31.72 | $31.72 $31.72 |
| Sep 23, 2026 | $31.74 | $31.75 | $31.71 | $31.71 | $-0.06 | -0.19% | 736 | $31.74 | $31.71 $31.75 |
| Sep 22, 2026 | $31.77 | $31.79 | $31.77 | $31.77 | $-0.02 | -0.05% | 799 | $31.78 | $31.77 $31.79 |
| Sep 21, 2026 | $31.78 | $31.79 | $31.78 | $31.79 | +$0.16 | +0.51% | 1,464 | $31.78 | $31.78 $31.79 |
| Sep 18, 2026 | $31.61 | $31.63 | $31.61 | $31.63 | +$0.06 | +0.19% | 327 | $31.61 | $31.61 $31.63 |
| Sep 17, 2026 | $31.59 | $31.60 | $31.57 | $31.57 | +$0.11 | +0.34% | 9,848 | $31.59 | $31.57 $31.60 |
| Sep 16, 2026 | $31.55 | $31.55 | $31.42 | $31.46 | $-0.04 | -0.13% | 2,430 | $31.46 | $31.42 $31.55 |
| Sep 15, 2026 | $31.49 | $31.51 | $31.49 | $31.51 | $-0.06 | -0.17% | 990 | $31.50 | $31.49 $31.51 |
| Sep 14, 2026 | $31.52 | $31.58 | $31.52 | $31.56 | +$0.03 | +0.10% | 2,328 | $31.58 | $31.52 $31.58 |
| Sep 11, 2026 | $31.60 | $31.60 | $31.53 | $31.53 | +$0.11 | +0.35% | 6,988 | $31.57 | $31.53 $31.60 |
| Sep 10, 2026 | $31.48 | $31.48 | $31.42 | $31.42 | $-0.13 | -0.40% | 6,817 | $31.46 | $31.42 $31.48 |
| Sep 9, 2026 | $31.55 | $31.55 | $31.55 | $31.55 | $-0.04 | -0.12% | 1,649 | $31.55 | $31.55 $31.55 |
| Sep 8, 2026 | $31.58 | $31.58 | $31.58 | $31.58 | $-0.05 | -0.16% | 22 | $31.59 | $31.58 $31.58 |
| Sep 4, 2026 | $31.63 | $31.63 | $31.63 | $31.63 | $-0.02 | -0.06% | 4,913 | $31.63 | $31.63 $31.63 |
| Sep 3, 2026 | $31.65 | $31.65 | $31.65 | $31.65 | +$0.10 | +0.31% | 926 | $31.65 | $31.65 $31.65 |
| Sep 2, 2026 | $31.56 | $31.56 | $31.56 | $31.56 | +$0.07 | +0.22% | 1,158 | $31.56 | $31.56 $31.56 |
| Sep 1, 2026 | $31.49 | $31.49 | $31.49 | $31.49 | $-0.09 | -0.28% | 8,366 | $31.49 | $31.49 $31.49 |
| Aug 31, 2026 | $31.56 | $31.58 | $31.56 | $31.58 | +$0.03 | +0.08% | 1,512 | $31.56 | $31.56 $31.58 |
| Aug 28, 2026 | $31.58 | $31.58 | $31.55 | $31.55 | $-0.04 | -0.11% | 4,101 | $31.57 | $31.55 $31.58 |
| Aug 27, 2026 | $31.57 | $31.59 | $31.57 | $31.59 | +$0.07 | +0.22% | 1,695 | $31.57 | $31.57 $31.59 |
| Aug 26, 2026 | $31.53 | $31.53 | $31.51 | $31.51 | +$0.01 | +0.03% | 2,441 | $31.53 | $31.51 $31.53 |
| Aug 25, 2026 | $31.48 | $31.51 | $31.48 | $31.51 | +$0.04 | +0.11% | 1,083 | $31.49 | $31.48 $31.51 |