PGIM S&P 500 Buffer 12 ETF - Sep

SEPP
🏛️ usa →
29.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.83 29.83 29.83 29.83 0.0M
2025-09-25 29.74 29.74 29.72 29.72 0.0M
2025-09-24 29.84 29.84 29.78 29.79 0.0M
2025-09-23 29.87 29.87 29.82 29.82 0.0M
2025-09-22 29.90 29.94 29.90 29.92 0.0M
2025-09-19 29.86 29.87 29.86 29.87 0.0M
2025-09-18 29.81 29.84 29.81 29.82 0.0M
2025-09-17 29.78 29.78 29.66 29.76 0.0M
2025-09-16 29.78 29.87 29.72 29.74 0.0M
2025-09-15 29.78 29.78 29.77 29.78 0.0M
2025-09-12 29.74 29.77 29.73 29.73 0.0M
2025-09-11 29.73 29.74 29.73 29.73 0.0M
2025-09-10 29.63 29.63 29.59 29.59 0.0M
2025-09-09 29.50 29.55 29.50 29.55 0.0M
2025-09-08 29.51 29.54 29.50 29.50 0.0M
2025-09-05 29.52 29.57 29.43 29.46 0.0M
2025-09-04 29.43 29.50 29.43 29.49 0.0M
2025-09-03 29.32 29.35 29.29 29.35 0.0M
2025-09-02 29.26 29.26 29.14 29.25 0.0M
2025-08-29 29.35 29.43 29.35 29.37 0.0M
2025-08-28 29.35 29.35 29.35 29.35 0.0M
2025-08-27 29.31 29.31 29.31 29.31 0.0M
2025-08-26 29.28 29.29 29.28 29.29 0.0M
2025-08-25 29.27 29.27 29.27 29.27 0.0M
2025-08-22 29.11 29.26 29.11 29.26 0.0M
2025-08-21 29.03 29.03 28.97 29.02 0.0M
2025-08-20 29.09 29.09 29.08 29.08 0.0M
2025-08-19 29.08 29.08 29.08 29.08 0.0M
2025-08-18 29.16 29.16 29.16 29.16 0.0M
2025-08-15 29.15 29.15 29.13 29.14 0.0M
2025-08-14 29.15 29.16 29.14 29.16 0.0M
2025-08-13 29.15 29.15 29.15 29.15 0.0M
2025-08-12 29.05 29.09 29.05 29.09 0.0M
2025-08-11 28.93 28.93 28.92 28.92 0.0M
2025-08-08 28.93 28.96 28.93 28.96 0.0M
2025-08-07 28.85 28.85 28.80 28.80 0.0M
2025-08-06 28.84 28.84 28.84 28.84 0.0M
2025-08-05 28.74 28.74 28.69 28.69 0.0M
2025-08-04 28.69 28.77 28.69 28.77 0.0M
2025-08-01 28.51 28.53 28.47 28.48 0.0M
2025-07-31 28.84 28.84 28.72 28.72 0.0M
2025-07-30 28.84 28.84 28.79 28.79 0.0M
2025-07-29 28.85 28.85 28.82 28.82 0.0M
2025-07-28 28.85 28.85 28.85 28.85 0.0M
2025-07-25 28.84 28.84 28.84 28.84 0.0M
2025-07-24 28.80 28.80 28.75 28.77 0.0M
2025-07-23 28.76 28.76 28.76 28.76 0.0M
2025-07-22 28.67 28.67 28.65 28.65 0.0M
2025-07-21 28.66 28.66 28.66 28.66 0.0M
2025-07-18 28.58 28.58 28.58 28.58 0.0M
2025-07-17 28.59 28.59 28.59 28.59 0.0M
2025-07-16 28.47 28.47 28.47 28.47 0.0M
2025-07-15 28.42 28.42 28.42 28.42 0.0M
2025-07-14 28.48 28.48 28.48 28.48 0.0M
2025-07-11 28.42 28.45 28.42 28.45 0.0M
2025-07-10 28.51 28.53 28.51 28.51 0.0M
2025-07-09 28.41 28.44 28.41 28.44 0.0M
2025-07-08 28.34 28.34 28.34 28.34 0.0M
2025-07-07 28.32 28.32 28.32 28.32 0.0M
2025-07-03 28.45 28.45 28.45 28.45 0.0M
2025-07-02 28.32 28.33 28.31 28.31 0.0M
2025-07-01 28.27 28.27 28.24 28.24 0.0M
2025-06-30 28.26 28.26 28.26 28.26 0.0M
2025-06-29 28.16 28.16 28.16 28.16 0.0M
2025-06-27 28.16 28.16 28.16 28.16 0.0M
2025-06-26 28.08 28.08 28.08 28.08 0.0M
2025-06-25 28.02 28.02 27.92 27.92 0.0M
2025-06-24 27.93 27.93 27.93 27.93 0.0M
2025-06-23 27.65 27.71 27.65 27.71 0.0M
2025-06-20 27.52 27.52 27.52 27.52 0.0M
2025-06-18 27.61 27.61 27.55 27.55 0.0M
2025-06-17 27.53 27.53 27.53 27.53 0.0M
2025-06-16 27.68 27.68 27.68 27.68 0.0M
2025-06-13 27.48 27.48 27.48 27.48 0.0M
2025-06-12 27.70 27.70 27.70 27.70 0.0M
2025-06-11 27.64 27.64 27.64 27.64 0.0M
2025-06-10 27.68 27.68 27.68 27.68 0.0M
2025-06-09 27.59 27.59 27.59 27.59 0.0M
2025-06-06 27.58 27.58 27.58 27.58 0.0M
2025-06-05 27.46 27.48 27.34 27.40 0.0M
2025-06-04 27.48 27.49 27.45 27.45 0.0M
2025-06-03 27.45 27.45 27.45 27.45 0.0M
2025-06-02 27.25 27.33 27.25 27.33 0.0M
2025-05-30 27.27 27.27 27.27 27.27 0.0M
2025-05-29 27.24 27.24 27.24 27.24 0.0M
2025-05-28 27.17 27.17 27.17 27.17 0.0M
2025-05-27 27.26 27.26 27.26 27.26 0.0M
2025-05-23 26.93 26.93 26.93 26.93 0.0M
2025-05-22 27.15 27.15 27.03 27.03 0.0M
2025-05-21 27.04 27.04 27.04 27.04 0.0M
2025-05-20 27.31 27.31 27.31 27.31 0.0M
2025-05-19 27.32 27.37 27.32 27.37 0.0M
2025-05-16 27.27 27.37 27.27 27.35 0.1M
2025-05-15 27.24 27.24 27.21 27.21 0.0M
2025-05-14 27.17 27.21 27.15 27.21 0.1M
2025-05-13 27.22 27.22 27.20 27.20 0.0M
2025-05-12 27.05 27.05 27.05 27.05 0.0M
2025-05-09 26.52 26.52 26.52 26.52 0.0M
2025-05-08 26.53 26.53 26.53 26.53 0.0M
2025-05-07 26.52 26.52 26.43 26.43 0.0M
2025-05-06 26.41 26.43 26.37 26.37 0.0M
2025-05-05 26.56 26.56 26.48 26.48 0.0M
2025-05-02 26.57 26.57 26.57 26.57 0.0M
2025-05-01 26.47 26.48 26.33 26.33 0.1M
2025-04-30 26.23 26.23 26.23 26.23 0.0M
2025-04-29 26.19 26.19 26.19 26.19 0.0M
2025-04-28 26.11 26.11 26.11 26.11 0.0M
2025-04-25 26.08 26.08 26.08 26.08 0.0M
2025-04-24 25.97 25.97 25.97 25.97 0.0M
2025-04-23 25.85 25.85 25.65 25.68 0.0M
2025-04-17 25.35 25.36 25.33 25.36 0.0M
2025-04-16 25.56 25.56 25.20 25.35 0.0M
2025-04-14 25.65 25.70 25.65 25.70 0.0M
2025-04-10 25.23 25.23 25.23 25.23 0.0M
2025-04-09 25.86 25.86 25.86 25.86 0.0M
2025-04-08 24.39 24.39 24.39 24.39 0.0M
2025-04-07 24.65 24.65 24.65 24.65 0.0M
2025-04-04 24.72 24.72 24.72 24.72 0.0M
2025-04-03 25.99 25.99 25.70 25.70 0.0M
2025-04-02 26.53 26.53 26.53 26.53 0.0M
2025-04-01 26.19 26.37 26.19 26.37 0.0M
2025-03-31 26.35 26.35 26.35 26.35 0.0M
2025-03-28 26.26 26.26 26.26 26.26 0.0M
2025-03-27 26.59 26.59 26.59 26.59 0.0M
2025-03-26 26.64 26.64 26.64 26.64 0.0M
2025-03-25 26.82 26.82 26.82 26.82 0.0M
2025-03-24 26.82 26.82 26.82 26.82 0.0M
2025-03-21 26.49 26.49 26.49 26.49 0.0M
2025-03-20 26.49 26.49 26.49 26.49 0.0M
2025-03-19 26.52 26.52 26.52 26.52 0.0M
2025-03-18 26.39 26.39 26.34 26.34 0.0M
2025-03-17 26.54 26.54 26.54 26.54 0.0M
2025-03-14 26.43 26.43 26.43 26.43 0.0M
2025-03-13 26.17 26.17 26.08 26.08 0.0M
2025-03-12 26.30 26.30 26.30 26.30 0.0M
2025-03-11 26.21 26.21 26.21 26.21 0.0M
2025-03-10 26.43 26.43 26.34 26.34 0.0M
2025-03-07 26.78 26.78 26.78 26.78 0.0M
2025-03-06 26.69 26.69 26.69 26.69 0.0M
2025-03-05 26.81 26.97 26.81 26.97 0.0M
2025-03-04 26.98 27.01 26.78 26.78 0.0M
2025-03-03 26.96 26.96 26.96 26.96 0.0M
2025-02-28 27.23 27.23 27.23 27.23 0.0M
2025-02-27 27.28 27.28 27.00 27.00 0.0M
2025-02-26 27.25 27.25 27.25 27.25 0.0M
2025-02-25 27.24 27.24 27.24 27.24 0.0M
2025-02-24 27.31 27.31 27.31 27.31 0.0M
2025-02-21 27.38 27.38 27.38 27.38 0.0M
2025-02-20 27.61 27.61 27.61 27.61 0.0M
2025-02-19 27.67 27.67 27.64 27.64 0.0M
2025-02-18 27.61 27.61 27.61 27.61 0.0M
2025-02-14 27.60 27.60 27.59 27.59 0.0M
2025-02-13 27.45 27.58 27.45 27.58 0.0M
2025-02-12 27.35 27.37 27.35 27.36 0.0M
2025-02-11 27.42 27.44 27.42 27.44 0.0M
2025-02-10 27.45 27.45 27.42 27.42 0.0M
2025-02-07 27.34 27.34 27.34 27.34 0.0M
2025-02-06 27.40 27.47 27.40 27.47 0.0M
2025-02-05 27.40 27.40 27.40 27.40 0.0M
2025-02-04 27.34 27.34 27.34 27.34 0.0M
2025-02-03 27.26 27.26 27.26 27.26 0.0M
2025-01-31 27.37 27.37 27.34 27.34 0.0M
2025-01-30 27.42 27.42 27.42 27.42 0.0M
2025-01-29 27.33 27.33 27.33 27.33 0.0M
2025-01-28 27.38 27.44 27.38 27.40 0.0M
2025-01-27 27.24 27.24 27.24 27.24 0.0M
2025-01-24 27.44 27.44 27.42 27.42 0.0M
2025-01-23 27.46 27.50 27.46 27.47 0.0M
2025-01-22 27.43 27.43 27.40 27.40 0.0M
2025-01-21 27.34 27.34 27.32 27.32 0.0M
2025-01-17 27.20 27.20 27.20 27.20 0.0M
2025-01-16 27.12 27.14 27.09 27.09 0.0M
2025-01-15 27.10 27.10 27.06 27.06 0.0M
2025-01-14 26.80 26.80 26.78 26.78 0.0M
2025-01-13 26.66 26.76 26.66 26.76 0.0M
2025-01-10 26.77 26.81 26.73 26.73 0.0M
2025-01-08 26.94 26.94 26.94 26.94 0.0M
2025-01-07 26.93 26.93 26.93 26.93 0.0M
2025-01-06 27.09 27.09 27.09 27.09 0.0M
2025-01-03 27.00 27.00 27.00 27.00 0.0M
2025-01-02 26.83 26.83 26.83 26.83 0.0M