PGIM S&P 500 Max Buffer ETF - December (PMDE)
BATS: PMDE · Real-Time Price · USD
25.17
0.00 (0.00%)
Feb 12, 2026, 4:00 PM EST - Market open
PMDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 25.15 | 25.17 | 25.15 | 25.17 | 25.17 | -0.28% | 167 |
| Feb 11, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.02% | - |
| Feb 10, 2026 | 25.21 | 25.25 | 25.21 | 25.25 | 25.25 | -0.04% | 378 |
| Feb 9, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.10% | 57 |
| Feb 6, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.40% | - |
| Feb 5, 2026 | 25.10 | 25.13 | 25.10 | 25.13 | 25.13 | -0.18% | 183 |
| Feb 4, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.09% | - |
| Feb 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.14% | 248 |
| Feb 2, 2026 | 25.20 | 25.24 | 25.19 | 25.23 | 25.23 | 0.10% | 2,700 |
| Jan 30, 2026 | 25.18 | 25.21 | 25.18 | 25.21 | 25.21 | -0.04% | 500 |
| Jan 29, 2026 | 25.16 | 25.22 | 25.16 | 25.22 | 25.22 | -0.30% | 169 |
| Jan 28, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.17% | - |
| Jan 27, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.10% | - |
| Jan 26, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.10% | - |
| Jan 23, 2026 | 25.17 | 25.20 | 25.17 | 25.20 | 25.20 | 0.16% | 140 |
| Jan 22, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| Jan 21, 2026 | 25.11 | 25.16 | 25.11 | 25.16 | 25.16 | 0.27% | 101 |
| Jan 20, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.48% | - |
| Jan 16, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.04% | - |
| Jan 15, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.06% | - |
| Jan 14, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.10% | - |
| Jan 13, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.21 | - | - |
| Jan 12, 2026 | 25.18 | 25.22 | 25.18 | 25.21 | 25.21 | 0.04% | 201 |
| Jan 9, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.08% | - |
| Jan 8, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.04% | - |
| Jan 7, 2026 | 25.16 | 25.18 | 25.16 | 25.18 | 25.17 | -0.02% | 101 |
| Jan 6, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.10% | - |
| Jan 5, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.13% | - |
| Jan 2, 2026 | 25.11 | 25.13 | 25.09 | 25.12 | 25.12 | 0.05% | 2,233 |
| Dec 31, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 25.11 | -0.14% | 104 |
| Dec 30, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.14 | - | - |
| Dec 29, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.03% | 101 |
| Dec 26, 2025 | 25.10 | 25.14 | 25.10 | 25.14 | 25.14 | 0.04% | 102 |
| Dec 24, 2025 | 25.17 | 25.17 | 25.09 | 25.13 | 25.13 | 0.08% | 200 |
| Dec 23, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.10% | - |
| Dec 22, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 25.13 | 0.32% | 2,862 |
| Dec 19, 2025 | 25.08 | 25.10 | 25.05 | 25.05 | 25.05 | 0.11% | 2,552 |
| Dec 18, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.18% | - |
| Dec 17, 2025 | 25.03 | 25.03 | 24.98 | 24.98 | 24.98 | -0.14% | 8,030 |
| Dec 16, 2025 | 25.03 | 25.06 | 25.01 | 25.01 | 25.01 | -0.03% | 2,212 |
| Dec 15, 2025 | 25.07 | 25.07 | 25.02 | 25.02 | 25.02 | -0.08% | 2,094 |
| Dec 12, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.16% | 194 |
| Dec 11, 2025 | 25.03 | 25.09 | 25.03 | 25.08 | 25.08 | 0.06% | 1,320 |
| Dec 10, 2025 | 25.03 | 25.07 | 25.03 | 25.07 | 25.06 | 0.10% | 150 |
| Dec 9, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 25.04 | 0.06% | 2,450 |
| Dec 8, 2025 | 25.02 | 25.06 | 25.02 | 25.02 | 25.02 | -0.08% | 6,787 |
| Dec 5, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | 25.04 | 0.08% | 280 |
| Dec 4, 2025 | 25.02 | 25.05 | 25.00 | 25.03 | 25.02 | - | 136,051 |
| Dec 3, 2025 | 25.03 | 25.04 | 25.02 | 25.03 | 25.03 | -0.04% | 2,384 |
| Dec 2, 2025 | 25.03 | 25.04 | 25.00 | 25.04 | 25.04 | 0.16% | 5,852 |