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
19th Sep 2025 (Fri) 28.51 28.5489 28.51 28.5489 3
18th Sep 2025 (Thu) 28.51 28.51 28.51 28.4921 103
17th Sep 2025 (Wed) 28.40 28.40 28.40 28.4314 3
16th Sep 2025 (Tue) 28.45 28.45 28.4387 28.4387 3
15th Sep 2025 (Mon) 28.45 28.45 28.43 28.44 1,719
12th Sep 2025 (Fri) 28.40 28.41 28.40 28.4083 2,500
11th Sep 2025 (Thu) 28.395 28.40 28.39 28.4033 3,000
10th Sep 2025 (Wed) 28.20 28.3012 28.20 28.3012 0
9th Sep 2025 (Tue) 28.20 28.26 28.20 28.26 0
8th Sep 2025 (Mon) 28.20 28.20 28.20 28.2143 500
5th Sep 2025 (Fri) 28.15 28.1689 28.15 28.1689 0
4th Sep 2025 (Thu) 28.15 28.15 28.15 28.2067 100
3rd Sep 2025 (Wed) 28.06 28.06 28.06 28.0754 5,046
2nd Sep 2025 (Tue) 27.95 27.95 27.87 27.9978 11,591
1st Sep 2025 (Mon) 28.11 28.11 28.0856 28.0856 0
29th Aug 2025 (Fri) 28.11 28.11 28.0856 28.0856 0
28th Aug 2025 (Thu) 28.11 28.11 28.11 28.18 17
27th Aug 2025 (Wed) 28.11 28.11 28.11 28.1316 2,374
26th Aug 2025 (Tue) 28.04 28.07 28.04 28.05 39,960
25th Aug 2025 (Mon) 27.90 28.0368 27.90 28.0368 0
22nd Aug 2025 (Fri) 27.90 28.0966 27.90 28.0966 0
21st Aug 2025 (Thu) 27.90 27.90 27.85 27.8491 1,594
20th Aug 2025 (Wed) 27.83 27.83 27.83 27.9244 0
19th Aug 2025 (Tue) 27.99 27.99 27.99 27.948 121
18th Aug 2025 (Mon) 28.03 28.03 28.03 28.0437 100
15th Aug 2025 (Fri) 28.01 28.04 28.01 28.03 100
14th Aug 2025 (Thu) 28.05 28.05 28.05 28.0774 185
13th Aug 2025 (Wed) 27.89 28.0676 27.89 28.0676 0
12th Aug 2025 (Tue) 27.89 28.011 27.89 28.011 0
11th Aug 2025 (Mon) 27.89 27.90 27.89 27.8356 571
8th Aug 2025 (Fri) 27.70 27.8747 27.70 27.8747 0
7th Aug 2025 (Thu) 27.70 27.70 27.70 27.7456 300
6th Aug 2025 (Wed) 27.74 27.74 27.74 27.7797 600
5th Aug 2025 (Tue) 27.68 27.68 27.68 27.6548 0
4th Aug 2025 (Mon) 27.69 27.69 27.69 27.726 436
1st Aug 2025 (Fri) 27.85 27.85 27.5116 27.5116 0
31st Jul 2025 (Thu) 27.85 27.86 27.85 27.741 208
30th Jul 2025 (Wed) 27.58 27.7968 27.58 27.7968 0
29th Jul 2025 (Tue) 27.58 27.8354 27.58 27.8354 30
28th Jul 2025 (Mon) 27.58 27.8506 27.58 27.8506 22
25th Jul 2025 (Fri) 27.58 27.8518 27.58 27.8518 0
24th Jul 2025 (Thu) 27.58 27.803 27.58 27.803 0
23rd Jul 2025 (Wed) 27.58 27.7602 27.58 27.7602 0
22nd Jul 2025 (Tue) 27.58 27.6638 27.58 27.6638 43
FTSE 100 Latest
Value9,230.52
Change13.85