PGIM S&P 500 Max Buffer ETF - August (PMAU)
BATS: PMAU · Real-Time Price · USD
25.53
+0.03 (0.12%)
Nov 25, 2025, 4:00 PM EST - Market closed
PMAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.13% | - |
| Nov 24, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.24% | 21 |
| Nov 21, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.19% | 69 |
| Nov 20, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.19% | 30 |
| Nov 19, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.06% | 16 |
| Nov 18, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.13% | 50 |
| Nov 17, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.45 | -0.14% | - |
| Nov 14, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - | - |
| Nov 13, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.27% | 20 |
| Nov 12, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.01% | - |
| Nov 11, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.01% | - |
| Nov 10, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.23% | - |
| Nov 7, 2025 | 25.50 | 25.51 | 25.50 | 25.50 | 25.50 | 0.04% | 765 |
| Nov 6, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.16% | - |
| Nov 5, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.06% | - |
| Nov 4, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.16% | 249 |
| Nov 3, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - | - |
| Oct 31, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.06% | - |
| Oct 30, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.13% | - |
| Oct 29, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.07% | - |
| Oct 28, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.02% | - |
| Oct 27, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.11% | 400 |
| Oct 24, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.16% | - |
| Oct 23, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.10% | - |
| Oct 22, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.10% | - |
| Oct 21, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.01% | - |
| Oct 20, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.20% | - |
| Oct 17, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.12% | - |
| Oct 16, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.07% | 1 |
| Oct 15, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.07% | 1 |
| Oct 14, 2025 | 25.40 | 25.43 | 25.40 | 25.43 | 25.43 | 0.01% | 400 |
| Oct 13, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.29% | - |
| Oct 10, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.43% | - |
| Oct 9, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.04% | 1 |
| Oct 8, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.08% | - |
| Oct 7, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.08% | - |
| Oct 6, 2025 | 25.46 | 25.48 | 25.46 | 25.48 | 25.48 | 0.04% | 200 |
| Oct 3, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | 332 |
| Oct 2, 2025 | 25.44 | 25.50 | 25.44 | 25.47 | 25.47 | 0.02% | 1,997 |
| Oct 1, 2025 | 25.45 | 25.50 | 25.41 | 25.46 | 25.46 | 0.07% | 14,337 |
| Sep 30, 2025 | 25.39 | 25.44 | 25.39 | 25.44 | 25.44 | 0.10% | 140 |
| Sep 29, 2025 | 25.39 | 25.42 | 25.39 | 25.42 | 25.42 | 0.06% | 200 |
| Sep 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.14% | - |
| Sep 25, 2025 | 25.36 | 25.37 | 25.33 | 25.37 | 25.36 | - | 2,172 |
| Sep 24, 2025 | 25.35 | 25.37 | 25.35 | 25.37 | 25.37 | -0.14% | 1,746 |
| Sep 23, 2025 | 25.41 | 25.46 | 25.40 | 25.40 | 25.40 | -0.08% | 2,440 |
| Sep 22, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.04% | 83 |
| Sep 19, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.07% | - |
| Sep 18, 2025 | 25.37 | 25.39 | 25.36 | 25.39 | 25.39 | 0.12% | 3,938 |
| Sep 17, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.36 | -0.02% | 300 |