PGIM S&P 500 Buffer 20 ETF - March (PBMR)
BATS: PBMR · Real-Time Price · USD
29.88
+0.05 (0.15%)
At close: Oct 8, 2025, 4:00 PM EDT
29.88
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
PBMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.89 | 29.89 | 29.89 | 29.90 | - | 0.22% | 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 |
| Aug 25, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.16% | 39 |
| Aug 22, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.65% | 17 |
| Aug 21, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.16% | 85 |
| Aug 20, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.06% | 115 |
| Aug 19, 2025 | 29.35 | 29.35 | 29.33 | 29.34 | 29.34 | -0.19% | 787 |
| Aug 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.06% | - |
| Aug 15, 2025 | 29.38 | 29.39 | 29.38 | 29.38 | 29.38 | -0.10% | 905 |
| 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 |