PGIM S&P 500 Buffer 20 ETF - March (PBMR)
BATS: PBMR · Real-Time Price · USD
30.49
+0.02 (0.08%)
At close: Dec 24, 2025, 4:00 PM EST
30.49
0.00 (0.00%)
After-hours: Dec 24, 2025, 5:00 PM EST
PBMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | - | 0.08% | 2,775 |
| Dec 23, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.15% | 108 |
| Dec 22, 2025 | 30.43 | 30.43 | 30.42 | 30.42 | 30.42 | 0.14% | 14,346 |
| Dec 19, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.27% | 101 |
| Dec 18, 2025 | 30.29 | 30.30 | 30.29 | 30.29 | 30.29 | 0.26% | 1,210 |
| Dec 17, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.29% | - |
| Dec 16, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.01% | 27 |
| Dec 15, 2025 | 30.32 | 30.32 | 30.31 | 30.31 | 30.31 | 0.01% | 656 |
| Dec 12, 2025 | 30.28 | 30.31 | 30.28 | 30.30 | 30.30 | -0.14% | 1,376 |
| Dec 11, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.07% | 14 |
| Dec 10, 2025 | 30.25 | 30.33 | 30.25 | 30.33 | 30.33 | 0.20% | 1,056 |
| Dec 9, 2025 | 30.26 | 30.28 | 30.26 | 30.27 | 30.27 | 0.05% | 2,263 |
| Dec 8, 2025 | 30.28 | 30.28 | 30.25 | 30.25 | 30.25 | -0.08% | 200 |
| Dec 5, 2025 | 30.29 | 30.29 | 30.28 | 30.28 | 30.27 | 0.10% | 956 |
| Dec 4, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.07% | - |
| Dec 3, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.10% | 139 |
| Dec 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.10% | 22 |
| Dec 1, 2025 | 30.19 | 30.19 | 30.17 | 30.17 | 30.17 | -0.07% | 3,407 |
| Nov 28, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.13% | - |
| Nov 26, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.20% | 169 |
| Nov 25, 2025 | 30.03 | 30.09 | 30.03 | 30.09 | 30.09 | 0.30% | 353 |
| Nov 24, 2025 | 29.94 | 30.00 | 29.94 | 30.00 | 30.00 | 0.58% | 119 |
| Nov 21, 2025 | 29.73 | 29.84 | 29.72 | 29.82 | 29.82 | 0.32% | 1,139 |
| Nov 20, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.48% | 219 |
| Nov 19, 2025 | 29.84 | 29.87 | 29.84 | 29.87 | 29.87 | 0.12% | 120 |
| Nov 18, 2025 | 29.80 | 29.88 | 29.80 | 29.83 | 29.83 | -0.22% | 1,738 |
| Nov 17, 2025 | 29.91 | 29.96 | 29.90 | 29.90 | 29.90 | -0.22% | 631 |
| Nov 14, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.10% | 6 |
| Nov 13, 2025 | 29.97 | 29.97 | 29.94 | 29.94 | 29.94 | -0.47% | 204 |
| Nov 12, 2025 | 30.02 | 30.08 | 30.02 | 30.08 | 30.08 | 0.06% | 1,899 |
| Nov 11, 2025 | 29.97 | 30.06 | 29.97 | 30.06 | 30.06 | 0.02% | 500 |
| Nov 10, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.05 | 0.39% | - |
| Nov 7, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.08% | 11 |
| Nov 6, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.28% | 50 |
| Nov 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.16% | - |
| 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 |