Skip to main content
logo
PGIM S&P 500 Buffer 20 ETF - March (PBMR)
BATS: PBMR · Real-Time Price · USD
30.71
0.00 (0.00%)
Feb 12, 2026, 4:00 PM EST - Market open

PBMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202630.7430.7430.7130.7130.71-0.27%300
Feb 11, 202630.8030.8030.7930.7930.790.06%202
Feb 10, 202630.7830.7830.7730.7730.77-0.03%700
Feb 9, 202630.7830.7830.7830.7830.780.10%1,276
Feb 6, 202630.6730.7530.6730.7530.750.58%295
Feb 5, 202630.5730.5730.5730.5730.57-0.31%2
Feb 4, 202630.6830.6830.6730.6730.66-0.10%655
Feb 3, 202630.7030.7030.7030.7030.70-0.12%292
Feb 2, 202630.7130.7330.7130.7330.730.16%110
Jan 30, 202630.7030.7030.6830.6830.68-0.03%7,713
Jan 29, 202630.7030.7030.6930.6930.69-0.09%602
Jan 28, 202630.7230.7230.7230.7230.720.08%2,602
Jan 27, 202630.7230.7230.7030.7030.700.05%197
Jan 26, 202630.6930.6930.6830.6830.680.10%146
Jan 23, 202630.6630.6630.6530.6530.650.04%2,401
Jan 22, 202630.6430.6430.6430.6430.640.13%-
Jan 21, 202630.5330.6130.5330.6030.600.39%11,534
Jan 20, 202630.5530.5530.4830.4830.48-0.49%4,302
Jan 16, 202630.6330.6330.6330.6330.630.05%723
Jan 15, 202630.6530.6530.6130.6130.610.08%506
Jan 14, 202630.5930.5930.5930.5930.59-0.07%86
Jan 13, 202630.6130.6130.6130.6130.61-0.07%198
Jan 12, 202630.6330.6430.6330.6330.630.03%3,282
Jan 9, 202630.6230.6230.6230.6230.610.31%-
Jan 8, 202630.5830.5930.5230.5230.52-0.11%7,791
Jan 7, 202630.5630.5630.5630.5630.56-0.02%863
Jan 6, 202630.5530.5630.5530.5630.560.08%654
Jan 5, 202630.5630.5630.5430.5430.540.18%1,151
Jan 2, 202630.4830.4830.4830.4830.48-0.07%350
Dec 31, 202530.5030.5030.5030.5030.50-0.02%7,668
Dec 30, 202530.5130.5130.5130.5130.500.02%828
Dec 29, 202530.5130.5330.5030.5030.50-0.07%3,222
Dec 26, 202530.5130.5230.5130.5230.520.10%953
Dec 24, 202530.4930.4930.4930.4930.490.08%2,775
Dec 23, 202530.4730.4730.4730.4730.470.15%108
Dec 22, 202530.4330.4330.4230.4230.420.14%14,346
Dec 19, 202530.3830.3830.3830.3830.380.27%101
Dec 18, 202530.2930.3030.2930.2930.290.26%1,210
Dec 17, 202530.2230.2230.2230.2230.22-0.29%-
Dec 16, 202530.3030.3030.3030.3030.30-0.01%27
Dec 15, 202530.3230.3230.3130.3130.310.01%656
Dec 12, 202530.2830.3130.2830.3030.30-0.14%1,376
Dec 11, 202530.3530.3530.3530.3530.350.07%14
Dec 10, 202530.2530.3330.2530.3330.330.20%1,056
Dec 9, 202530.2630.2830.2630.2730.270.05%2,263
Dec 8, 202530.2830.2830.2530.2530.25-0.08%200
Dec 5, 202530.2930.2930.2830.2830.270.10%956
Dec 4, 202530.2530.2530.2530.2530.250.07%-
Dec 3, 202530.2330.2330.2330.2330.230.10%139
Dec 2, 202530.2030.2030.2030.2030.200.10%22