PGIM S&P 500 Buffer 20 ETF - March (PBMR)
BATS: PBMR · Real-Time Price · USD
31.81
-0.03 (-0.09%)
At close: May 15, 2026, 4:00 PM EDT
31.81
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
PBMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.09% | 3 |
| May 14, 2026 | 31.88 | 31.89 | 31.84 | 31.84 | 31.84 | 0.06% | 9,851 |
| May 13, 2026 | 31.83 | 31.83 | 31.82 | 31.82 | 31.82 | 0.11% | 629 |
| May 12, 2026 | 31.80 | 31.81 | 31.79 | 31.79 | 31.79 | - | 23,930 |
| May 11, 2026 | 31.77 | 31.79 | 31.75 | 31.79 | 31.79 | -0.02% | 4,226 |
| May 8, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.20% | - |
| May 7, 2026 | 31.72 | 31.73 | 31.72 | 31.73 | 31.73 | -0.09% | 6,450 |
| May 6, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.40% | 48 |
| May 5, 2026 | 31.64 | 31.64 | 31.63 | 31.63 | 31.63 | 0.24% | 2,589 |
| May 4, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.19% | 114 |
| May 1, 2026 | 31.64 | 31.64 | 31.62 | 31.62 | 31.62 | 0.12% | 4,231 |
| Apr 30, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.44% | 5,289 |
| Apr 29, 2026 | 31.40 | 31.47 | 31.40 | 31.44 | 31.44 | -0.05% | 5,529 |
| Apr 28, 2026 | 31.43 | 31.46 | 31.43 | 31.46 | 31.46 | -0.14% | 1,033 |
| Apr 27, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.05% | 3,964 |
| Apr 24, 2026 | 31.47 | 31.50 | 31.47 | 31.48 | 31.48 | 0.28% | 6,506 |
| Apr 23, 2026 | 31.46 | 31.46 | 31.33 | 31.40 | 31.40 | -0.11% | 2,635 |
| Apr 22, 2026 | 31.44 | 31.44 | 31.43 | 31.43 | 31.43 | 0.32% | 4,554 |
| Apr 21, 2026 | 31.43 | 31.43 | 31.33 | 31.33 | 31.33 | -0.24% | 2,196 |
| Apr 20, 2026 | 31.39 | 31.42 | 31.38 | 31.41 | 31.41 | -0.14% | 320 |
| Apr 17, 2026 | 31.20 | 31.45 | 31.20 | 31.45 | 31.45 | 0.42% | 10,965 |
| Apr 16, 2026 | 31.31 | 31.32 | 31.29 | 31.32 | 31.32 | 0.15% | 3,446 |
| Apr 15, 2026 | 31.22 | 31.29 | 31.22 | 31.27 | 31.27 | 0.23% | 2,664 |
| Apr 14, 2026 | 31.14 | 31.20 | 31.13 | 31.20 | 31.20 | 0.41% | 5,011 |
| Apr 13, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.46% | 100 |
| Apr 10, 2026 | 30.99 | 30.99 | 30.91 | 30.93 | 30.93 | -0.09% | 3,001 |
| Apr 9, 2026 | 30.97 | 30.97 | 30.95 | 30.96 | 30.96 | 0.31% | 32,854 |
| Apr 8, 2026 | 30.84 | 30.87 | 30.84 | 30.87 | 30.87 | 1.10% | 2,496 |
| Apr 7, 2026 | 30.40 | 30.53 | 30.40 | 30.53 | 30.53 | 0.06% | 4,000 |
| Apr 6, 2026 | 30.53 | 30.53 | 30.51 | 30.51 | 30.51 | 0.16% | 3,981 |
| Apr 2, 2026 | 30.47 | 30.47 | 30.41 | 30.46 | 30.46 | 0.07% | 7,734 |
| Apr 1, 2026 | 30.46 | 30.47 | 30.42 | 30.44 | 30.44 | 0.40% | 13,109 |
| Mar 31, 2026 | 30.11 | 30.32 | 30.11 | 30.32 | 30.32 | 1.40% | 3,338 |
| Mar 30, 2026 | 29.99 | 29.99 | 29.84 | 29.90 | 29.90 | -0.10% | 5,680 |
| 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 |