Skip to main content
logo
PGIM S&P 500 Max Buffer ETF - December (PMDE)
BATS: PMDE · Real-Time Price · USD
25.20
+0.03 (0.13%)
Mar 9, 2026, 4:00 PM EDT - Market closed

PMDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.1725.2025.1725.2025.200.12%103
Mar 6, 202625.1725.1725.1725.1725.17-0.15%-
Mar 5, 202625.2125.2125.2125.2125.21-0.10%-
Mar 4, 202625.2425.2425.2425.2425.240.16%18
Mar 3, 202625.2025.2025.2025.2025.20-0.10%23
Mar 2, 202625.2425.2425.2225.2225.22-0.04%1,479
Feb 27, 202625.1925.2325.1825.2325.23-0.06%1,000
Feb 26, 202625.2025.2525.2025.2525.25-200
Feb 25, 202625.2425.2425.2425.2425.240.13%5
Feb 24, 202625.2125.2125.2125.2125.210.09%-
Feb 23, 202625.1925.1925.1925.1925.19-0.21%18
Feb 20, 202625.2425.2425.2425.2425.240.15%-
Feb 19, 202625.2025.2025.2025.2025.20-0.07%-
Feb 18, 202625.2225.2225.2225.2225.220.13%-
Feb 17, 202625.1925.1925.1925.1925.190.02%66
Feb 13, 202625.1825.1825.1825.1825.180.04%-
Feb 12, 202625.1525.1725.1525.1725.17-0.28%167
Feb 11, 202625.2425.2425.2425.2425.24-0.02%-
Feb 10, 202625.2125.2525.2125.2525.25-0.04%378
Feb 9, 202625.2625.2625.2625.2625.260.10%57
Feb 6, 202625.2325.2325.2325.2325.230.40%-
Feb 5, 202625.1025.1325.1025.1325.13-0.18%183
Feb 4, 202625.1825.1825.1825.1825.18-0.09%-
Feb 3, 202625.2025.2025.2025.2025.20-0.14%248
Feb 2, 202625.2025.2425.1925.2325.230.10%2,700
Jan 30, 202625.1825.2125.1825.2125.21-0.04%500
Jan 29, 202625.1625.2225.1625.2225.22-0.30%169
Jan 28, 202625.3025.3025.3025.3025.300.17%-
Jan 27, 202625.2525.2525.2525.2525.250.10%-
Jan 26, 202625.2325.2325.2325.2325.230.10%-
Jan 23, 202625.1725.2025.1725.2025.200.16%140
Jan 22, 202625.1625.1625.1625.1625.16--
Jan 21, 202625.1125.1625.1125.1625.160.27%101
Jan 20, 202625.0925.0925.0925.0925.09-0.48%-
Jan 16, 202625.2125.2125.2125.2125.210.04%-
Jan 15, 202625.2125.2125.2125.2125.210.06%-
Jan 14, 202625.1925.1925.1925.1925.19-0.10%-
Jan 13, 202625.2225.2225.2225.2225.21--
Jan 12, 202625.1825.2225.1825.2125.210.04%201
Jan 9, 202625.2125.2125.2125.2125.210.08%-
Jan 8, 202625.1925.1925.1925.1925.190.04%-
Jan 7, 202625.1625.1825.1625.1825.17-0.02%101
Jan 6, 202625.1825.1825.1825.1825.180.10%-
Jan 5, 202625.1625.1625.1625.1625.160.13%-
Jan 2, 202625.1125.1325.0925.1225.120.05%2,233
Dec 31, 202525.1025.1125.1025.1125.11-0.14%104
Dec 30, 202525.1525.1525.1525.1525.14--
Dec 29, 202525.1425.1425.1425.1425.140.03%101
Dec 26, 202525.1025.1425.1025.1425.140.04%102
Dec 24, 202525.1725.1725.0925.1325.130.08%200