PGIM S&P 500 Buffer 20 ETF - March (PBMR)
BATS: PBMR · Real-Time Price · USD
29.93
-0.26 (-0.86%)
Mar 27, 2026, 4:00 PM EDT - Market closed
PBMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.04 | 30.09 | 29.93 | 29.93 | 29.93 | -0.84% | 1,890 |
| Mar 26, 2026 | 30.34 | 30.34 | 30.19 | 30.19 | 30.19 | -0.71% | 4,216 |
| Mar 25, 2026 | 30.43 | 30.46 | 30.39 | 30.40 | 30.40 | 0.21% | 8,420 |
| Mar 24, 2026 | 30.32 | 30.37 | 30.32 | 30.34 | 30.34 | -0.18% | 264 |
| Mar 23, 2026 | 30.51 | 30.51 | 30.33 | 30.39 | 30.39 | 0.65% | 4,770 |
| Mar 20, 2026 | 30.33 | 30.33 | 30.19 | 30.19 | 30.19 | -0.66% | 7,815 |
| Mar 19, 2026 | 30.33 | 30.43 | 30.31 | 30.40 | 30.40 | -0.09% | 24,184 |
| Mar 18, 2026 | 30.56 | 30.56 | 30.42 | 30.42 | 30.42 | -0.66% | 2,247 |
| Mar 17, 2026 | 30.64 | 30.65 | 30.63 | 30.63 | 30.63 | 0.07% | 4,064 |
| Mar 16, 2026 | 30.64 | 30.64 | 30.59 | 30.61 | 30.61 | 0.62% | 4,718 |
| Mar 13, 2026 | 30.61 | 30.61 | 30.42 | 30.42 | 30.42 | -0.23% | 12,441 |
| Mar 12, 2026 | 30.67 | 30.67 | 30.49 | 30.49 | 30.49 | -0.79% | 6,789 |
| Mar 11, 2026 | 30.73 | 30.73 | 30.67 | 30.73 | 30.73 | - | 8,362 |
| Mar 10, 2026 | 30.81 | 30.82 | 30.73 | 30.73 | 30.73 | -0.03% | 7,828 |
| Mar 9, 2026 | 30.50 | 30.74 | 30.44 | 30.74 | 30.74 | 0.44% | 9,402 |
| Mar 6, 2026 | 30.62 | 30.75 | 30.59 | 30.60 | 30.60 | -0.63% | 9,199 |
| Mar 5, 2026 | 30.90 | 30.90 | 30.71 | 30.80 | 30.80 | -0.31% | 11,109 |
| Mar 4, 2026 | 32.08 | 32.08 | 30.81 | 30.90 | 30.89 | 0.32% | 73,376 |
| Mar 3, 2026 | 30.71 | 30.88 | 30.58 | 30.80 | 30.80 | -0.44% | 61,477 |
| Mar 2, 2026 | 30.84 | 31.07 | 30.75 | 30.93 | 30.93 | 0.26% | 193,446 |
| Feb 27, 2026 | 30.90 | 31.20 | 30.85 | 30.85 | 30.85 | -0.15% | 184,896 |
| Feb 26, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.05% | 1,644 |
| Feb 25, 2026 | 30.91 | 30.91 | 30.90 | 30.91 | 30.91 | 0.10% | 4,260 |
| Feb 24, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.11% | 466 |
| Feb 23, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.03% | 349 |
| Feb 20, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.18% | 54 |
| Feb 19, 2026 | 30.78 | 30.80 | 30.78 | 30.80 | 30.80 | -0.04% | 3,428 |
| Feb 18, 2026 | 30.79 | 30.81 | 30.79 | 30.81 | 30.81 | 0.14% | 2,268 |
| Feb 17, 2026 | 30.70 | 30.79 | 30.47 | 30.77 | 30.77 | 0.13% | 17,589 |
| Feb 13, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.07% | 63 |
| Feb 12, 2026 | 30.74 | 30.74 | 30.71 | 30.71 | 30.71 | -0.27% | 300 |
| Feb 11, 2026 | 30.80 | 30.80 | 30.79 | 30.79 | 30.79 | 0.06% | 202 |
| Feb 10, 2026 | 30.78 | 30.78 | 30.77 | 30.77 | 30.77 | -0.03% | 700 |
| Feb 9, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.10% | 1,276 |
| Feb 6, 2026 | 30.67 | 30.75 | 30.67 | 30.75 | 30.75 | 0.58% | 295 |
| Feb 5, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.31% | 2 |
| Feb 4, 2026 | 30.68 | 30.68 | 30.67 | 30.67 | 30.66 | -0.10% | 655 |
| Feb 3, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.12% | 292 |
| Feb 2, 2026 | 30.71 | 30.73 | 30.71 | 30.73 | 30.73 | 0.16% | 110 |
| Jan 30, 2026 | 30.70 | 30.70 | 30.68 | 30.68 | 30.68 | -0.03% | 7,713 |
| Jan 29, 2026 | 30.70 | 30.70 | 30.69 | 30.69 | 30.69 | -0.09% | 602 |
| Jan 28, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.08% | 2,602 |
| Jan 27, 2026 | 30.72 | 30.72 | 30.70 | 30.70 | 30.70 | 0.05% | 197 |
| Jan 26, 2026 | 30.69 | 30.69 | 30.68 | 30.68 | 30.68 | 0.10% | 146 |
| Jan 23, 2026 | 30.66 | 30.66 | 30.65 | 30.65 | 30.65 | 0.04% | 2,401 |
| Jan 22, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.13% | - |
| Jan 21, 2026 | 30.53 | 30.61 | 30.53 | 30.60 | 30.60 | 0.39% | 11,534 |
| Jan 20, 2026 | 30.55 | 30.55 | 30.48 | 30.48 | 30.48 | -0.49% | 4,302 |
| Jan 16, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.05% | 723 |
| Jan 15, 2026 | 30.65 | 30.65 | 30.61 | 30.61 | 30.61 | 0.08% | 506 |