Skip to main content
PGIM S&P 500 Buffer 20 ETF - March (PBMR)
BATS: PBMR · Real-Time Price · USD
28.14
-0.01 (-0.03%)
May 30, 2025, 4:00 PM - Market closed

PBMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202528.0028.1428.0028.1428.14-0.03%250
May 29, 202528.1528.1528.1528.1528.150.16%42
May 28, 202528.1128.1128.1128.1128.11-0.21%1,716
May 27, 202528.1228.1928.1228.1628.160.92%1,716
May 23, 202527.9127.9127.9127.9127.91-0.30%-
May 22, 202527.9927.9927.9927.9927.99-0.05%13
May 21, 202528.0028.0028.0028.0028.00-0.69%13
May 20, 202528.1928.2028.1928.2028.20-0.10%100
May 19, 202528.1828.2328.1828.2328.230.01%4,816
May 16, 202528.1728.2228.1728.2228.220.31%100
May 15, 202528.1428.1428.1428.1428.140.16%7
May 14, 202528.0828.0928.0828.0928.090.01%267
May 13, 202528.0928.0928.0928.0928.090.38%21
May 12, 202527.9827.9827.9827.9827.981.45%-
May 9, 202527.5827.5827.5827.5827.58-0.03%44
May 8, 202527.5927.5927.5927.5927.590.30%56
May 7, 202527.5127.5127.5127.5127.510.13%56
May 6, 202527.4727.4727.4727.4727.47-0.29%-
May 5, 202527.5527.5527.5527.5527.55-0.27%-
May 2, 202527.6227.6227.6027.6227.620.63%440
May 1, 202527.4927.4927.4527.4527.450.24%1,873
Apr 30, 202527.2527.3827.2527.3827.380.06%300
Apr 29, 202527.3727.3727.3727.3727.370.20%-
Apr 28, 202527.3127.3127.3127.3127.310.09%-
Apr 25, 202527.2927.2927.2927.2927.290.36%550
Apr 24, 202527.1327.1927.1327.1927.190.89%550
Apr 23, 202527.0727.0726.8826.9526.950.81%4,883
Apr 22, 202526.7426.7426.7426.7426.741.20%-
Apr 21, 202526.4226.4226.4226.4226.42-1.07%-
Apr 17, 202526.7926.7926.7026.7026.700.15%119
Apr 16, 202526.6626.6626.6626.6626.66-1.13%-
Apr 15, 202526.9726.9726.9726.9726.97-0.01%144
Apr 14, 202527.0327.0326.9726.9726.970.55%144
Apr 11, 202526.8226.8226.8226.8226.820.93%9
Apr 10, 202526.7326.7326.5826.5826.58-1.85%100
Apr 9, 202526.0227.0826.0227.0827.084.53%249
Apr 8, 202525.9025.9025.9025.9025.90-0.88%14
Apr 7, 202526.1326.1326.1326.1326.13-0.30%51
Apr 4, 202526.2126.2126.2126.2126.21-2.76%11
Apr 3, 202527.0927.0926.9526.9526.95-2.33%500
Apr 2, 202527.5427.6027.5427.6027.600.36%7,026
Apr 1, 202527.5027.5027.5027.5027.500.03%10
Mar 31, 202527.4927.4927.4927.4927.490.29%231
Mar 28, 202527.3727.4127.3727.4127.41-0.91%275
Mar 27, 202527.6727.6927.6627.6627.66-0.11%666
Mar 26, 202527.7727.7727.6927.6927.69-0.47%183
Mar 25, 202527.8227.8327.7927.8227.820.04%3,859
Mar 24, 202527.7427.8127.7327.8127.810.86%1,666
Mar 21, 202527.4727.5827.4727.5827.580.06%994
Mar 20, 202527.6427.6427.5027.5627.56-0.09%1,220