PGIM S&P 500 Buffer 20 ETF - March (PBMR)
BATS: PBMR · Real-Time Price · USD
29.95
-0.07 (-0.23%)
Nov 4, 2025, 4:00 PM EST - Market closed
PBMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 29.97 | 29.97 | 29.95 | 29.95 | 29.95 | -0.23% | 207 |
| Nov 3, 2025 | 30.00 | 30.03 | 29.99 | 30.02 | 30.02 | 0.06% | 5,483 |
| Oct 31, 2025 | 29.97 | 30.00 | 29.96 | 30.00 | 30.00 | 0.05% | 3,031 |
| Oct 30, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.17% | - |
| Oct 29, 2025 | 30.04 | 30.07 | 30.04 | 30.04 | 30.04 | -0.05% | 1,826 |
| Oct 28, 2025 | 30.05 | 30.06 | 30.05 | 30.06 | 30.06 | 0.05% | 1,028 |
| Oct 27, 2025 | 30.05 | 30.05 | 30.04 | 30.04 | 30.04 | 0.16% | 1,019 |
| Oct 24, 2025 | 30.03 | 30.03 | 29.99 | 29.99 | 29.99 | 0.20% | 1,203 |
| Oct 23, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.22% | 2 |
| Oct 22, 2025 | 29.86 | 29.90 | 29.84 | 29.87 | 29.87 | -0.16% | 4,642 |
| Oct 21, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.02% | - |
| Oct 20, 2025 | 29.92 | 29.92 | 29.90 | 29.92 | 29.92 | 0.39% | 464 |
| Oct 17, 2025 | 29.72 | 29.81 | 29.72 | 29.81 | 29.81 | 0.32% | 310 |
| Oct 16, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.24% | 3 |
| Oct 15, 2025 | 29.74 | 29.80 | 29.73 | 29.78 | 29.78 | 0.06% | 10,739 |
| Oct 14, 2025 | 29.82 | 29.82 | 29.77 | 29.77 | 29.77 | -0.07% | 2,517 |
| Oct 13, 2025 | 29.78 | 29.79 | 29.78 | 29.79 | 29.79 | 0.53% | 100 |
| Oct 10, 2025 | 29.77 | 29.77 | 29.63 | 29.63 | 29.63 | -0.77% | 153 |
| Oct 9, 2025 | 29.84 | 29.86 | 29.84 | 29.86 | 29.86 | -0.07% | 801 |
| Oct 8, 2025 | 29.89 | 29.90 | 29.88 | 29.88 | 29.88 | 0.15% | 804 |
| Oct 7, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.10% | 178 |
| Oct 6, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.05% | 15 |
| Oct 3, 2025 | 29.86 | 29.86 | 29.85 | 29.85 | 29.85 | 0.03% | 177 |
| Oct 2, 2025 | 29.83 | 29.84 | 29.83 | 29.84 | 29.84 | -0.03% | 5,708 |
| Oct 1, 2025 | 29.84 | 29.85 | 29.84 | 29.85 | 29.85 | 0.06% | 508 |
| Sep 30, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.12% | 35 |
| Sep 29, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.06% | - |
| Sep 26, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.22% | 73 |
| Sep 25, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.04% | 54 |
| Sep 24, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.03% | 41 |
| Sep 23, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.14% | - |
| Sep 22, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.06% | - |
| Sep 19, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.08% | 68 |
| Sep 18, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.11% | 20 |
| Sep 17, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.02% | 49 |
| Sep 16, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.04% | - |
| Sep 15, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.09% | - |
| Sep 12, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.01% | 37 |
| Sep 11, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.23% | - |
| Sep 10, 2025 | 29.62 | 29.62 | 29.61 | 29.61 | 29.61 | 0.09% | 2,466 |
| Sep 9, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.08% | 67 |
| Sep 8, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.12% | 15 |
| Sep 5, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.04% | - |
| Sep 4, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.29% | 636 |
| Sep 3, 2025 | 29.44 | 29.46 | 29.44 | 29.46 | 29.46 | 0.20% | 636 |
| Sep 2, 2025 | 29.32 | 29.40 | 29.32 | 29.40 | 29.40 | -0.22% | 515 |
| Aug 29, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.19% | 150 |
| Aug 28, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.12% | - |
| Aug 27, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.09% | - |
| Aug 26, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.13% | 17 |