PGIM S&P 500 Buffer 20 ETF - March (PBMR)

BATS: PBMR · Real-Time Price · USD

32.61

+0.04 (0.12%)

At close: Aug 13, 2026, 4:00 PM EDT

32.61

0.00 (0.00%)

After-hours: Aug 13, 2026, 8:00 PM EDT

PBMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	32.61	32.61	32.61	32.61	32.61	0.12%	166
Aug 12, 2026	32.56	32.58	32.55	32.57	32.57	0.08%	5,464
Aug 11, 2026	32.52	32.54	32.52	32.54	32.54	-	2,374
Aug 10, 2026	32.55	32.55	32.54	32.54	32.54	-0.03%	3,333
Aug 7, 2026	32.56	32.56	32.55	32.55	32.55	0.14%	1,615
Aug 6, 2026	32.51	32.51	32.51	32.51	32.50	-0.04%	1,666
Aug 5, 2026	32.52	32.52	32.52	32.52	32.52	0.05%	12
Aug 4, 2026	32.45	32.51	32.45	32.50	32.50	0.36%	5,330
Aug 3, 2026	32.39	32.39	32.39	32.39	32.39	0.51%	2,378
Jul 31, 2026	32.24	32.27	32.22	32.22	32.22	0.10%	6,750
Jul 30, 2026	32.14	32.20	32.14	32.19	32.19	0.65%	7,689
Jul 29, 2026	32.10	32.20	31.98	31.98	31.98	-0.65%	4,641
Jul 28, 2026	32.18	32.21	32.12	32.19	32.19	0.30%	3,022
Jul 27, 2026	32.10	32.10	32.10	32.10	32.10	0.04%	1,139
Jul 24, 2026	32.11	32.11	32.08	32.08	32.08	0.03%	998
Jul 23, 2026	32.08	32.08	32.03	32.07	32.07	-0.27%	14,575
Jul 22, 2026	32.21	32.21	32.16	32.16	32.16	-0.16%	1,480
Jul 21, 2026	32.19	32.21	32.19	32.21	32.21	0.28%	789
Jul 20, 2026	32.14	32.14	32.12	32.12	32.12	0.16%	482
Jul 17, 2026	32.18	32.18	32.07	32.07	32.07	-0.42%	8,119
Jul 16, 2026	32.21	32.21	32.21	32.21	32.21	-0.14%	895
Jul 15, 2026	32.25	32.25	32.25	32.25	32.25	0.09%	691
Jul 14, 2026	32.22	32.22	32.22	32.22	32.22	0.23%	80
Jul 13, 2026	32.19	32.19	32.15	32.15	32.15	-0.25%	2,452
Jul 10, 2026	32.19	32.23	32.19	32.23	32.23	0.62%	4,544
Jul 9, 2026	32.19	32.19	32.03	32.03	32.03	-0.23%	6,381
Jul 8, 2026	32.11	32.11	32.11	32.11	32.11	-0.08%	58
Jul 7, 2026	32.08	32.13	32.08	32.13	32.13	0.22%	978
Jul 6, 2026	32.17	32.18	32.06	32.06	32.06	-0.07%	8,810
Jul 2, 2026	32.06	32.08	32.05	32.08	32.08	0.03%	8,854
Jul 1, 2026	32.09	32.11	32.07	32.07	32.07	-0.07%	22,928
Jun 30, 2026	32.10	32.10	32.09	32.09	32.09	0.24%	1,056
Jun 29, 2026	31.97	32.02	31.97	32.02	32.02	0.34%	868
Jun 26, 2026	31.91	31.91	31.91	31.91	31.91	0.04%	52
Jun 25, 2026	31.91	31.91	31.89	31.89	31.89	0.01%	20,797
Jun 24, 2026	31.88	31.89	31.88	31.89	31.89	-0.05%	1,454
Jun 23, 2026	31.92	31.92	31.90	31.90	31.90	-0.36%	589
Jun 22, 2026	31.97	32.02	31.97	32.02	32.02	-0.09%	7,816
Jun 18, 2026	32.03	32.05	32.02	32.05	32.05	0.41%	3,666
Jun 17, 2026	31.95	31.95	31.92	31.92	31.92	-0.56%	601
Jun 16, 2026	32.10	32.10	32.08	32.10	32.10	0.03%	3,634
Jun 15, 2026	32.10	32.12	32.06	32.09	32.09	0.52%	5,383
Jun 12, 2026	31.93	31.93	31.93	31.93	31.93	0.20%	2,267
Jun 11, 2026	31.69	31.87	31.69	31.86	31.86	0.47%	1,359
Jun 10, 2026	31.82	31.82	31.71	31.71	31.71	-0.33%	287
Jun 9, 2026	31.96	31.96	31.73	31.82	31.82	-0.22%	2,319
Jun 8, 2026	31.94	31.94	31.89	31.89	31.89	0.06%	634
Jun 5, 2026	31.92	31.93	31.87	31.87	31.87	-0.64%	160,038
Jun 4, 2026	32.09	32.09	32.08	32.08	32.08	0.20%	1,205
Jun 3, 2026	32.05	32.05	32.01	32.01	32.01	-0.23%	5,482