PGIM S&P 500 Max Buffer ETF - August (PMAU)
BATS: PMAU · Real-Time Price · USD
25.77
+0.02 (0.08%)
Dec 24, 2025, 1:00 PM EST - Market closed
PMAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 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% | - |
| Dec 22, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.13% | - |
| Dec 19, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.21% | - |
| Dec 18, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.13% | - |
| Dec 17, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.13% | 48 |
| Dec 16, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.06% | - |
| Dec 15, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.02% | - |
| Dec 12, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.10% | 81 |
| Dec 11, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.05% | - |
| Dec 10, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.09% | - |
| Dec 9, 2025 | 25.63 | 25.65 | 25.63 | 25.65 | 25.64 | 0.02% | 1,788 |
| Dec 8, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.06% | - |
| Dec 5, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.08% | - |
| Dec 4, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.63 | - | 20 |
| Dec 3, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.10% | - |
| Dec 2, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.04% | - |
| Dec 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.06% | 25 |
| Nov 28, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.12% | - |
| Nov 26, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.58 | 0.22% | 22 |
| 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 |