Pgim US Large-Cap Buffer 20 ETF - December (PBDE) Historical Stock Data
29.50 ↑0.03 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBDE is down -0.08% a day on average. There have been 16 days where Pgim US Large-Cap Buffer 20 ETF - December closed green and 14 days where PBDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 29.48 | 29.50 | ↑$0.02 (0.08%) | 29.48 | 29.51 | 2.28K |
| 2025-12-22 | 29.46 | 29.47 | ↑$0.01 (0.03%) | 29.45 | 29.48 | 22.69K |
| 2025-12-19 | 29.30 | 29.39 | ↑$0.09 (0.31%) | 29.30 | 29.39 | 2.49K |
| 2025-12-18 | 29.27 | 29.27 | ↓$0.00 (-0.02%) | 29.22 | 29.32 | 9.69K |
| 2025-12-17 | 29.30 | 29.19 | ↓$0.12 (-0.39%) | 29.17 | 29.31 | 13.63K |
| 2025-12-16 | 29.31 | 29.30 | ↓$0.01 (-0.03%) | 29.22 | 29.32 | 51.24K |
| 2025-12-15 | 29.40 | 29.31 | ↓$0.09 (-0.30%) | 29.29 | 29.40 | 20.52K |
| 2025-12-12 | 29.40 | 29.31 | ↓$0.09 (-0.31%) | 29.29 | 29.40 | 16.21K |
| 2025-12-11 | 29.42 | 29.43 | ↑$0.01 (0.03%) | 29.34 | 29.43 | 15.63K |
| 2025-12-10 | 29.31 | 29.40 | ↑$0.09 (0.30%) | 29.30 | 29.43 | 16.60K |
| 2025-12-09 | 29.32 | 29.31 | ↓$0.01 (-0.03%) | 29.31 | 29.35 | 28.26K |
| 2025-12-08 | 29.36 | 29.33 | ↓$0.03 (-0.10%) | 29.28 | 29.36 | 27.44K |
| 2025-12-05 | 29.42 | 29.37 | ↓$0.05 (-0.17%) | 29.34 | 29.63 | 29.85K |
| 2025-12-04 | 29.30 | 29.30 | ↑$0.00 (0.01%) | 29.29 | 29.31 | 850 |
| 2025-12-03 | 29.29 | 29.33 | ↑$0.04 (0.12%) | 29.27 | 29.38 | 20.98K |
| 2025-12-02 | 29.26 | 29.28 | ↑$0.02 (0.07%) | 29.23 | 29.29 | 13.74K |
| 2025-12-01 | 29.25 | 29.28 | ↑$0.03 (0.10%) | 29.18 | 29.35 | 222.71K |
| 2025-11-28 | 29.41 | 29.26 | ↓$0.15 (-0.50%) | 29.24 | 29.41 | 1.25K |
| 2025-11-26 | 29.27 | 29.26 | ↓$0.01 (-0.04%) | 29.22 | 29.27 | 14.64K |
| 2025-11-25 | 29.12 | 29.22 | ↑$0.10 (0.34%) | 29.11 | 29.22 | 565 |
| 2025-11-24 | 28.97 | 29.10 | ↑$0.13 (0.45%) | 28.97 | 29.10 | 127 |
| 2025-11-21 | 28.84 | 28.74 | ↓$0.10 (-0.34%) | 28.74 | 28.84 | 2.03K |
| 2025-11-20 | 29.07 | 28.48 | ↓$0.59 (-2.03%) | 28.47 | 29.08 | 28.91K |
| 2025-11-19 | 28.87 | 28.79 | ↓$0.08 (-0.28%) | 28.79 | 28.89 | 42.59K |
| 2025-11-18 | 28.78 | 28.73 | ↓$0.05 (-0.18%) | 28.73 | 28.80 | 16.89K |
| 2025-11-17 | 28.78 | 28.86 | ↑$0.08 (0.27%) | 28.78 | 28.86 | 414 |
| 2025-11-13 | 28.94 | 28.94 | ↑$0.00 (0.00%) | 28.94 | 28.94 | 128 |
| 2025-11-12 | 29.10 | 29.10 | ↑$0.00 (0.01%) | 29.08 | 29.12 | 753 |
| 2025-11-11 | 29.05 | 29.10 | ↑$0.05 (0.18%) | 29.04 | 29.10 | 4.30K |
| 2025-11-10 | 29.02 | 29.06 | ↑$0.04 (0.14%) | 28.98 | 29.06 | 13.60K |
Create an account or log in to view more rows.
$PBDE strong move here
$PBDE bull flag
breakout!
$PBDE we always finish green after a red week. Less go!
$PBDE my put options are fine
$PBDE Nope
$PBDE no pain no gain
$PBDE Waiting waiting waiting — you know for what !!! Announcement!!!
$PBDE looks like a loading
$PBDE lmao wtf was that
$PBDE yeeeeeee haw