PGIM S&P 500 Buffer 20 ETF - March (PBMR)
BATS: PBMR · Real-Time Price · USD
29.38
-0.03 (-0.10%)
Aug 15, 2025, 10:21 AM - Market open
PBMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.42 | 29.42 | 29.41 | 29.41 | 29.41 | 0.02% | 2,000 |
| Aug 13, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.12% | - |
| Aug 12, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.42% | 5 |
| Aug 11, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.08% | 5 |
| Aug 8, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.33% | 8 |
| Aug 7, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.07% | 8 |
| Aug 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.30% | 100 |
| Aug 5, 2025 | 29.13 | 29.13 | 29.11 | 29.11 | 29.11 | -0.17% | 100 |
| Aug 4, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.62% | - |
| Aug 1, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.56% | 100 |
| Jul 31, 2025 | 29.17 | 29.17 | 29.14 | 29.14 | 29.14 | -0.13% | 312 |
| Jul 30, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.08% | 1 |
| Jul 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.11% | 6 |
| Jul 28, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.04% | 6 |
| Jul 25, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.16% | 21 |
| Jul 24, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.10% | 8 |
| Jul 23, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.24% | 9 |
| Jul 22, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.06% | 9 |
| Jul 21, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.06% | 46 |
| Jul 18, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.02% | 56 |
| Jul 17, 2025 | 29.01 | 29.03 | 29.01 | 29.03 | 29.03 | 0.23% | 102 |
| Jul 16, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.09% | 82 |
| Jul 15, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.20% | 160 |
| Jul 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.15% | 160 |
| Jul 11, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.10% | 253 |
| Jul 10, 2025 | 28.99 | 28.99 | 28.97 | 28.99 | 28.99 | 0.10% | 253 |
| Jul 9, 2025 | 28.97 | 28.97 | 28.96 | 28.96 | 28.96 | 0.24% | 320 |
| Jul 8, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.05% | 3 |
| Jul 7, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.26% | - |
| Jul 3, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.27% | 724 |
| Jul 2, 2025 | 28.87 | 28.90 | 28.86 | 28.87 | 28.87 | 0.11% | 724 |
| Jul 1, 2025 | 28.84 | 28.86 | 28.84 | 28.84 | 28.84 | -0.03% | 1,620 |
| Jun 30, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.22% | 1 |
| Jun 27, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.16% | 14 |
| Jun 26, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.37% | 14 |
| Jun 25, 2025 | 28.72 | 28.72 | 28.63 | 28.63 | 28.63 | -0.03% | 119 |
| Jun 24, 2025 | 28.60 | 28.64 | 28.60 | 28.64 | 28.64 | 0.54% | 100 |
| Jun 23, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.49% | - |
| Jun 20, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.09% | 847 |
| Jun 18, 2025 | 28.43 | 28.43 | 28.37 | 28.37 | 28.37 | 0.17% | 847 |
| Jun 17, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.33% | 1 |
| Jun 16, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.47% | 51 |
| Jun 13, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.59% | - |
| Jun 12, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.19% | - |
| Jun 11, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.08% | 400 |
| Jun 10, 2025 | 28.40 | 28.42 | 28.40 | 28.42 | 28.42 | 0.21% | 400 |
| Jun 9, 2025 | 28.35 | 28.36 | 28.35 | 28.36 | 28.36 | 0.03% | 542 |
| Jun 6, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.47% | 50 |
| Jun 5, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.26% | 50 |
| Jun 4, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.04% | 1 |