PGIM S&P 500 Buffer 12 ETF September (SEPP)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5107 | -1.93686142737 | 26.3674 | 26.5331 | 24.3938 | 2772 | 25.61398586 | SP |
| 4 | -0.3531 | -1.34720600691 | 26.2098 | 26.8211 | 24.3938 | 1002 | 25.85031979 | SP |
| 12 | -0.9236 | -3.44880378487 | 26.7803 | 27.67 | 24.3938 | 944 | 26.82292149 | SP |
| 26 | -0.4824 | -1.83149765937 | 26.3391 | 27.67 | 24.3938 | 495 | 26.81216958 | SP |
| 52 | 0.7667 | 3.05579912316 | 25.09 | 27.67 | 24.3938 | 962 | 25.94570166 | SP |
| 156 | 0.7667 | 3.05579912316 | 25.09 | 27.67 | 24.3938 | 962 | 25.94570166 | SP |
| 260 | 0.7667 | 3.05579912316 | 25.09 | 27.67 | 24.3938 | 962 | 25.94570166 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744151400 | 24.3938 | -0.26 | -1.04 | 24.6514 | 24.6514 | 24.3938 | 84 |
| 1744065000 | 24.6514 | -0.07 | -0.28 | 24.7218 | 24.74 | 24.56 | 1064 |
| 1743805800 | 24.7218 | -0.98 | -3.82 | 25.7041 | 25.7041 | 24.7218 | 19 |
| 1743719400 | 25.7041 | -0.83 | -3.12 | 26.5331 | 26.5331 | 25.7041 | 12691 |
| 1743633000 | 26.5331 | 0.17 | 0.63 | 26.3674 | 26.5331 | 26.3674 | 0 |
| 1743546600 | 26.3674 | 0.02 | 0.06 | 26.3507 | 26.3674 | 26.189 | 4422 |
| 1743460200 | 26.3507 | 0.09 | 0.35 | 26.12 | 26.3507 | 26.12 | 77 |
| 1743201000 | 26.2601 | -0.33 | -1.25 | 26.5934 | 26.5934 | 26.2601 | 0 |
| 1743114600 | 26.5934 | -0.04 | -0.17 | 26.6381 | 26.6381 | 26.5934 | 0 |
| 1743028200 | 26.6381 | -0.18 | -0.68 | 26.8211 | 26.8211 | 26.6381 | 0 |
| 1742941800 | 26.8211 | 0 | 0.00 | 26.82 | 26.8211 | 26.82 | 0 |
| 1742855400 | 26.82 | 0.33 | 1.26 | 26.487 | 26.82 | 26.487 | 418 |
| 1742596200 | 26.487 | 0 | 0.00 | 26.4867 | 26.487 | 26.4867 | 0 |
| 1742509800 | 26.4867 | -0.03 | -0.11 | 26.5165 | 26.5165 | 26.45 | 144 |
| 1742423400 | 26.5165 | 0.17 | 0.66 | 26.3435 | 26.5165 | 26.3435 | 355 |
| 1742337000 | 26.3435 | -0.19 | -0.73 | 26.5359 | 26.5359 | 26.3435 | 168 |
| 1742250600 | 26.5359 | 0.11 | 0.41 | 26.4263 | 26.5359 | 26.4263 | 0 |
| 1741991400 | 26.4263 | 0.35 | 1.35 | 26.0751 | 26.4263 | 26.0751 | 0 |
| 1741905000 | 26.0751 | -0.23 | -0.86 | 26.3001 | 26.3001 | 26.0751 | 595 |
| 1741818600 | 26.3001 | 0.09 | 0.34 | 26.2098 | 26.3001 | 26.2098 | 0 |
| 1741732200 | 26.2098 | -0.13 | -0.48 | 26.3363 | 26.3363 | 26.2098 | 0 |
| 1741645800 | 26.3363 | -0.44 | -1.65 | 26.779 | 26.779 | 26.3363 | 345 |
| 1741390200 | 26.779 | 0.09 | 0.35 | 26.6866 | 26.779 | 26.6866 | 50 |
| 1741303800 | 26.6866 | -0.28 | -1.05 | 26.9704 | 26.9704 | 26.6866 | 0 |
| 1741217400 | 26.9704 | 0.19 | 0.71 | 26.7791 | 26.9704 | 26.7791 | 991 |
| 1741131000 | 26.7791 | -0.18 | -0.67 | 26.961 | 27.01 | 26.7791 | 817 |
| 1741044600 | 26.961 | -0.27 | -1.00 | 27.233 | 27.233 | 26.961 | 0 |
| 1740785400 | 27.233 | 0.24 | 0.88 | 26.996 | 27.233 | 26.996 | 118 |
| 1740699000 | 26.996 | -0.25 | -0.92 | 27.2457 | 27.2798 | 26.996 | 243 |
| 1740612600 | 27.2457 | 0.01 | 0.03 | 27.2388 | 27.31 | 27.2388 | 119 |
| 1740526200 | 27.2388 | -0.07 | -0.25 | 27.307 | 27.307 | 27.2388 | 0 |
| 1740439800 | 27.307 | -0.07 | -0.26 | 27.378 | 27.39 | 27.307 | 132 |
| 1740180600 | 27.378 | -0.23 | -0.83 | 27.6061 | 27.6061 | 27.378 | 154 |
| 1740094200 | 27.6061 | -0.04 | -0.13 | 27.6432 | 27.6432 | 27.6061 | 0 |
| 1740007800 | 27.6432 | 0.04 | 0.13 | 27.6082 | 27.67 | 27.6082 | 160 |
| 1739921400 | 27.6082 | 0.02 | 0.07 | 27.59 | 27.6082 | 27.59 | 831 |
| 1739575800 | 27.59 | 0.01 | 0.02 | 27.5838 | 27.62 | 27.5838 | 3058 |
| 1739489400 | 27.5838 | 0.22 | 0.82 | 27.36 | 27.5838 | 27.36 | 8004 |
| 1739403000 | 27.36 | -0.08 | -0.29 | 27.4399 | 27.4399 | 27.35 | 1301 |
| 1739316600 | 27.4399 | 0.02 | 0.07 | 27.4217 | 27.4399 | 27.42 | 1499 |
| 1739230200 | 27.4217 | 0.08 | 0.30 | 27.3399 | 27.45 | 27.3399 | 9539 |
| 1738971000 | 27.3399 | -0.13 | -0.46 | 27.4656 | 27.4656 | 27.3399 | 0 |
| 1738884600 | 27.4656 | 0.07 | 0.24 | 27.3993 | 27.4656 | 27.3993 | 772 |
| 1738798200 | 27.3993 | 0.06 | 0.23 | 27.3359 | 27.3993 | 27.3359 | 0 |
| 1738711800 | 27.3359 | 0.08 | 0.29 | 27.258 | 27.3359 | 27.258 | 0 |
| 1738625400 | 27.258 | -0.08 | -0.31 | 27.3428 | 27.3428 | 27.258 | 0 |
| 1738366200 | 27.3428 | -0.07 | -0.27 | 27.4155 | 27.4155 | 27.3428 | 100 |
| 1738279800 | 27.4155 | 0.08 | 0.30 | 27.3339 | 27.4155 | 27.3339 | 50 |
| 1738193400 | 27.3339 | -0.07 | -0.24 | 27.4003 | 27.4003 | 27.33 | 765 |
| 1738107000 | 27.4003 | 0.16 | 0.57 | 27.2443 | 27.44 | 27.2443 | 288 |
| 1738020600 | 27.2443 | -0.18 | -0.65 | 27.4216 | 27.4216 | 27.2443 | 29 |
| 1737761400 | 27.4216 | 0.02 | 0.08 | 27.465 | 27.465 | 27.4216 | 100 |
| 1737675000 | 27.3989 | 0 | 0.00 | 27.3989 | 27.3989 | 27.3989 | 0 |
| 1737588600 | 27.3989 | 0.08 | 0.29 | 27.3193 | 27.43 | 27.3193 | 700 |
| 1737502200 | 27.3193 | 0.12 | 0.43 | 27.2019 | 27.34 | 27.2019 | 674 |
| 1737156600 | 27.2019 | 0.11 | 0.41 | 27.27 | 27.27 | 27.2019 | 10 |
| 1737070200 | 27.09 | 0.03 | 0.13 | 27.0551 | 27.14 | 27.0551 | 2115 |
| 1736983800 | 27.0551 | 0.27 | 1.03 | 26.7803 | 27.1 | 26.7803 | 815 |
| 1736897400 | 26.7803 | 0.02 | 0.09 | 26.7575 | 26.8 | 26.7575 | 100 |
| 1736811000 | 26.7575 | 0.03 | 0.12 | 26.7261 | 26.7575 | 26.66 | 138 |
| 1736551800 | 26.7261 | -0.21 | -0.79 | 26.9389 | 26.9389 | 26.7261 | 909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
