Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pgim S&p 500 Bu (PBDE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 29.45 29.6846 29.45 29.6846 0
5th Feb 2026 (Thu) 29.45 29.45 29.41 29.4116 22
4th Feb 2026 (Wed) 29.64 29.64 29.64 29.589 100
3rd Feb 2026 (Tue) 29.70 29.70 29.6306 29.6306 0
2nd Feb 2026 (Mon) 29.70 29.7459 29.70 29.7459 1
30th Jan 2026 (Fri) 29.70 29.70 29.67 29.68 900
29th Jan 2026 (Thu) 29.68 29.68 29.64 29.73 4
28th Jan 2026 (Wed) 29.70 29.70 29.70 29.73 139
27th Jan 2026 (Tue) 29.68 29.73 29.68 29.73 0
26th Jan 2026 (Mon) 29.68 29.68 29.68 29.69 100
23rd Jan 2026 (Fri) 29.63 29.63 29.6166 29.6166 0
22nd Jan 2026 (Thu) 29.63 29.63 29.63 29.6012 100
21st Jan 2026 (Wed) 29.52 29.54 29.49 29.54 0
20th Jan 2026 (Tue) 29.66 29.66 29.44 29.44 46
19th Jan 2026 (Mon) 29.66 29.67 29.66 29.6577 100
16th Jan 2026 (Fri) 29.66 29.67 29.66 29.6577 100
15th Jan 2026 (Thu) 29.68 29.71 29.68 29.6355 2,709
14th Jan 2026 (Wed) 29.66 29.66 29.6052 29.6052 0
13th Jan 2026 (Tue) 29.66 29.664 29.66 29.664 0
12th Jan 2026 (Mon) 29.66 29.66 29.66 29.664 0
9th Jan 2026 (Fri) 29.62 29.66 29.62 29.6602 100
8th Jan 2026 (Thu) 29.56 29.57 29.56 29.54 3,696
7th Jan 2026 (Wed) 29.61 29.61 29.61 29.5601 100
6th Jan 2026 (Tue) 29.58 29.58 29.55 29.6057 566
5th Jan 2026 (Mon) 29.55 29.55 29.53 29.48 402
2nd Jan 2026 (Fri) 29.47 29.47 29.39 29.4458 2,674
1st Jan 2026 (Thu) 29.47 29.48 29.47 29.47 1,171
31st Dec 2025 (Wed) 29.47 29.48 29.47 29.47 1,171
30th Dec 2025 (Tue) 29.56 29.56 29.536 29.536 38
29th Dec 2025 (Mon) 29.56 29.56 29.56 29.58 352
26th Dec 2025 (Fri) 29.58 29.58 29.58 29.58 46
25th Dec 2025 (Thu) 29.58 29.58 29.58 29.58 526
24th Dec 2025 (Wed) 29.58 29.58 29.58 29.58 526
23rd Dec 2025 (Tue) 29.46 29.5041 29.46 29.5041 62
22nd Dec 2025 (Mon) 29.46 29.46 29.46 29.47 260
19th Dec 2025 (Fri) 29.30 29.38 29.30 29.39 317
18th Dec 2025 (Thu) 29.27 29.27 29.27 29.2651 133
17th Dec 2025 (Wed) 29.30 29.31 29.17 29.185 2,738
16th Dec 2025 (Tue) 29.29 29.31 29.24 29.295 3,965
15th Dec 2025 (Mon) 29.34 29.34 29.30 29.3106 425
12th Dec 2025 (Fri) 29.375 29.375 29.31 29.3084 200
11th Dec 2025 (Thu) 29.42 29.42 29.365 29.43 286
10th Dec 2025 (Wed) 29.31 29.425 29.31 29.3987 728
9th Dec 2025 (Tue) 29.34 29.34 29.31 29.31 4,824
8th Dec 2025 (Mon) 29.36 29.36 29.32 29.33 1,372
FTSE 100 Latest
Value10,369.75
Change60.53