PGIM S&P 500 Max Buffer ETF - August (PMAU)
BATS: PMAU · Real-Time Price · USD
25.82
-0.05 (-0.19%)
Mar 6, 2026, 4:00 PM EST - Market closed
PMAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.85 | 25.87 | 25.82 | 25.81 | - | -0.22% | 177 |
| Mar 5, 2026 | 25.85 | 25.87 | 25.85 | 25.87 | 25.87 | -0.15% | 128 |
| Mar 4, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.15% | - |
| Mar 3, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.14% | 74 |
| Mar 2, 2026 | 25.88 | 25.91 | 25.88 | 25.91 | 25.90 | - | 444 |
| Feb 27, 2026 | 25.86 | 25.91 | 25.86 | 25.91 | 25.91 | -0.10% | 100 |
| Feb 26, 2026 | 25.89 | 25.93 | 25.88 | 25.93 | 25.93 | -0.08% | 636 |
| Feb 25, 2026 | 25.94 | 25.95 | 25.91 | 25.95 | 25.95 | 0.23% | 1,537 |
| Feb 24, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.13% | - |
| Feb 23, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.15% | 1 |
| Feb 20, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.12% | 97 |
| Feb 19, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.05% | 6 |
| Feb 18, 2026 | 25.83 | 25.91 | 25.82 | 25.88 | 25.88 | 0.09% | 1,502 |
| Feb 17, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.05% | 5 |
| Feb 13, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.05% | 9 |
| Feb 12, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.27% | - |
| Feb 11, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.03% | - |
| Feb 10, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.01% | - |
| Feb 9, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.04% | - |
| Feb 6, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.89 | 0.43% | - |
| Feb 5, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.78 | -0.17% | - |
| Feb 4, 2026 | 25.81 | 25.83 | 25.81 | 25.83 | 25.83 | -0.08% | 300 |
| Feb 3, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.19% | - |
| Feb 2, 2026 | 25.88 | 25.91 | 25.87 | 25.90 | 25.90 | 0.15% | 2,278 |
| Jan 30, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.02% | 61 |
| Jan 29, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.09% | 21 |
| Jan 28, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.04% | - |
| Jan 27, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.06% | - |
| Jan 26, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.10% | - |
| Jan 23, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.06% | 3 |
| Jan 22, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.18% | - |
| Jan 21, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.12% | 27 |
| Jan 20, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.35% | 2 |
| Jan 16, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.02% | 74 |
| Jan 15, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.84 | 0.10% | - |
| Jan 14, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.10% | - |
| Jan 13, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.84 | -0.02% | 20 |
| Jan 12, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.06% | - |
| Jan 9, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.09% | 21 |
| Jan 8, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.02% | - |
| Jan 7, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.01% | - |
| Jan 6, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.05% | - |
| Jan 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.79 | 0.16% | - |
| Jan 2, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | - |
| Dec 31, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.08% | - |
| Dec 30, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.77 | 0.02% | 4 |
| Dec 29, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.04% | - |
| Dec 26, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.04% | - |
| Dec 24, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.06% | - |
| Dec 23, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.75 | 0.09% | - |