Skip to main content
PGIM US Large-Cap Buffer 20 ETF - March (PBMR)
BATS: PBMR · Real-Time Price · USD
27.40
-0.21 (-0.75%)
Dec 18, 2024, 3:45 PM EST - Market closed

PBMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.3927.4527.3927.4527.450.17%100
Dec 19, 202427.4127.4127.4127.4127.410.02%2,600
Dec 18, 202427.5927.5927.4027.4027.40-0.75%2,600
Dec 17, 202427.6127.6127.6127.6127.61-0.11%-
Dec 16, 202427.6427.6427.6427.6427.640.11%-
Dec 13, 202427.6127.6127.6127.6127.610.02%1
Dec 12, 202427.6127.6127.6127.6127.61-0.05%1
Dec 11, 202427.6527.6527.6227.6227.620.16%800
Dec 10, 202427.5827.5827.5827.5827.58-0.04%-
Dec 9, 202427.5927.5927.5927.5927.59-0.05%200
Dec 6, 202427.6027.6027.6027.6027.600.05%200
Dec 5, 202427.6227.6227.5927.5927.59-0.05%117
Dec 4, 202427.6227.6327.6027.6027.60-0.04%3,500
Dec 3, 202427.5727.6127.5727.6127.610.27%5,207
Dec 2, 202427.5427.5427.5427.5427.540.02%-
Nov 29, 202427.5327.5327.5327.5327.530.18%-
Nov 27, 202427.4827.4827.4827.4827.48-0.11%3
Nov 26, 202427.5127.5127.5127.5127.510.22%3
Nov 25, 202427.4827.4827.4527.4527.450.16%1,600
Nov 22, 202427.4127.4127.4127.4127.410.07%2
Nov 21, 202427.3927.3927.3927.3927.390.15%10
Nov 20, 202427.3527.3527.3527.3527.35-0.01%10
Nov 19, 202427.3527.3527.3527.3527.350.21%-
Nov 18, 202427.2927.2927.2927.2927.290.18%-
Nov 15, 202427.2427.2427.2427.2427.24-0.40%-
Nov 14, 202427.3527.3527.3527.3527.35-0.05%10
Nov 13, 202427.3727.3727.3727.3727.370.01%10
Nov 12, 202427.3627.3627.3627.3627.36-0.07%3,100
Nov 11, 202427.4027.4027.3827.3827.38-0.02%3,100
Nov 8, 202427.3927.3927.3927.3927.390.12%-
Nov 7, 202427.3527.3527.3527.3527.350.19%-
Nov 6, 202427.3027.3027.3027.3027.300.72%-
Nov 5, 202427.1127.1127.1127.1127.110.40%1,002
Nov 4, 202426.9827.0026.9827.0027.00-0.05%1,002
Nov 1, 202427.0127.0127.0127.0127.010.12%100
Oct 31, 202426.9826.9826.9826.9826.98-0.53%-
Oct 30, 202427.1227.1227.1227.1227.12-0.07%-
Oct 29, 202427.1427.1427.1427.1427.140.09%-
Oct 28, 202427.1227.1227.1227.1227.120.14%-
Oct 25, 202427.0827.0827.0827.0827.08-0.01%-
Oct 24, 202427.0827.0827.0827.0827.080.07%-
Oct 23, 202427.0627.0627.0627.0627.06-0.29%398
Oct 22, 202427.1127.1427.1127.1427.140.07%398
Oct 21, 202427.1227.1227.1227.1227.12-0.04%-
Oct 18, 202427.1327.1327.1327.1327.130.16%-
Oct 17, 202427.0927.0927.0927.0927.090.06%-
Oct 16, 202427.0727.0727.0727.0727.070.17%-
Oct 15, 202427.0327.0327.0327.0327.03-0.20%-
Oct 14, 202427.0827.0827.0827.0827.080.22%-
Oct 11, 202427.0227.0227.0227.0227.020.20%-
Oct 10, 202426.9726.9726.9726.9726.97-0.06%-
Oct 9, 202426.9826.9826.9826.9826.980.21%-
Oct 8, 202426.9226.9226.9226.9226.920.35%-
Oct 7, 202426.8326.8326.8326.8326.83-0.34%-
Oct 4, 202426.9226.9226.9226.9226.920.35%-
Oct 3, 202426.8326.8326.8326.8326.83-0.14%-
Oct 2, 202426.8626.8626.8626.8626.860.01%-
Oct 1, 202426.8626.8626.8626.8626.86-0.20%1,772
Sep 30, 202426.8926.9226.8526.9226.920.08%1,772
Sep 27, 202426.9026.9026.9026.9026.90-0.07%2,884
Sep 26, 202426.9026.9126.8626.9126.910.16%2,884
Sep 25, 202426.8726.8726.8726.8726.87-0.11%220
Sep 24, 202426.9026.9026.9026.9026.900.09%220
Sep 23, 202426.8826.8826.8826.8826.880.05%-
Sep 20, 202426.8626.8626.8626.8626.860.01%300
Sep 19, 202426.8726.9226.8626.8626.860.59%300
Sep 18, 202426.7026.7026.7026.7026.70-0.05%-
Sep 17, 202426.7126.7126.7126.7126.71-0.01%50
Sep 16, 202426.7226.7226.7226.7226.720.07%50
Sep 13, 202426.7126.7126.7026.7026.700.34%240
Sep 12, 202426.6126.6126.6126.6126.610.30%50
Sep 11, 202426.5326.5326.5326.5326.530.40%50
Sep 10, 202426.4226.4226.4226.4226.420.24%20
Sep 9, 202426.4026.4026.3626.3626.360.43%100
Sep 6, 202426.2926.3026.2526.2526.25-0.62%2,786
Sep 5, 202426.4526.4526.4126.4126.41-0.09%100
Sep 4, 202426.4326.4326.4326.4326.43-0.02%-
Sep 3, 202426.4426.4426.4426.4426.44-0.93%-
Aug 30, 202426.6926.6926.6926.6926.690.43%-
Aug 29, 202426.5726.5726.5726.5726.57-0.02%-
Aug 28, 202426.5826.5826.5826.5826.58-0.18%80
Aug 27, 202426.6326.6326.6326.6326.630.12%80
Aug 26, 202426.5926.5926.5926.5926.59-0.09%-
Aug 23, 202426.6226.6226.6226.6226.620.52%-
Aug 22, 202426.4826.4826.4826.4826.48-0.36%-
Aug 21, 202426.5826.5826.5826.5826.580.14%-
Aug 20, 202426.5426.5426.5426.5426.54-0.04%-
Aug 19, 202426.5526.5526.5526.5526.550.34%-
Aug 16, 202426.4626.4626.4626.4626.460.14%-
Aug 15, 202426.4226.4226.4226.4226.420.56%-
Aug 14, 202426.2826.2826.2826.2826.280.26%-
Aug 13, 202426.2126.2126.2126.2126.210.78%-
Aug 12, 202426.0126.0126.0126.0126.010.01%20
Aug 9, 202426.0126.0126.0126.0126.010.37%20
Aug 8, 202425.9125.9125.9125.9125.911.03%-
Aug 7, 202425.6525.6525.6525.6525.65-0.52%-
Aug 6, 202425.7825.7825.7825.7825.780.84%500
Aug 5, 202425.5725.5725.5725.5725.57-1.48%500
Aug 2, 202425.8725.9725.8725.9525.95-0.80%900
Aug 1, 202426.1626.1626.1626.1626.16-0.59%58