PGIM S&P 500 Max Buffer ETF - December (PMDE)
BATS: PMDE · Real-Time Price · USD
25.51
+0.02 (0.10%)
Apr 24, 2026, 4:00 PM EDT - Market closed
PMDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.49 | 25.51 | 25.48 | 25.51 | 25.51 | 0.12% | 590 |
| Apr 23, 2026 | 25.47 | 25.48 | 25.45 | 25.48 | 25.48 | -0.06% | 2,119 |
| Apr 22, 2026 | 25.45 | 25.49 | 25.45 | 25.49 | 25.49 | 0.12% | 950 |
| Apr 21, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.04% | - |
| Apr 20, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.08% | - |
| Apr 17, 2026 | 25.44 | 25.49 | 25.44 | 25.49 | 25.49 | 0.31% | 199 |
| Apr 16, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.06% | - |
| Apr 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.12% | - |
| Apr 14, 2026 | 25.32 | 25.37 | 25.32 | 25.37 | 25.37 | 0.26% | 100 |
| Apr 13, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.12% | - |
| Apr 10, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.06% | - |
| Apr 9, 2026 | 25.23 | 25.26 | 25.23 | 25.26 | 25.26 | 0.12% | 1,400 |
| Apr 8, 2026 | 25.19 | 25.27 | 25.19 | 25.23 | 25.23 | 0.60% | 2,600 |
| Apr 7, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.03% | - |
| Apr 6, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.04% | 1 |
| Apr 2, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.07 | 0.04% | - |
| Apr 1, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.06 | 0.20% | - |
| Mar 31, 2026 | 24.99 | 25.01 | 24.99 | 25.01 | 25.01 | 0.48% | 800 |
| Mar 30, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.02% | 1 |
| Mar 27, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.30% | 59 |
| Mar 26, 2026 | 24.96 | 24.98 | 24.96 | 24.98 | 24.97 | -0.34% | 5,163 |
| Mar 25, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.16% | 1 |
| Mar 24, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.11% | - |
| Mar 23, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.31% | 9 |
| Mar 20, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.32% | 33 |
| Mar 19, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.13% | 93 |
| Mar 18, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.25% | 6 |
| Mar 17, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.04% | - |
| Mar 16, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.13 | 0.20% | - |
| Mar 13, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.08 | -0.10% | - |
| Mar 12, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.25% | 13 |
| Mar 11, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.01% | 2 |
| Mar 10, 2026 | 25.20 | 25.20 | 25.17 | 25.17 | 25.17 | -0.12% | 302 |
| Mar 9, 2026 | 25.17 | 25.20 | 25.17 | 25.20 | 25.20 | 0.12% | 103 |
| Mar 6, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.15% | - |
| Mar 5, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.10% | - |
| Mar 4, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.16% | 18 |
| Mar 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.10% | 23 |
| Mar 2, 2026 | 25.24 | 25.24 | 25.22 | 25.22 | 25.22 | -0.04% | 1,479 |
| Feb 27, 2026 | 25.19 | 25.23 | 25.18 | 25.23 | 25.23 | -0.06% | 1,000 |
| Feb 26, 2026 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | - | 200 |
| Feb 25, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.13% | 5 |
| Feb 24, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.09% | - |
| Feb 23, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.21% | 18 |
| Feb 20, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.15% | - |
| Feb 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.07% | - |
| Feb 18, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.13% | - |
| Feb 17, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.02% | 66 |
| Feb 13, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.04% | - |
| Feb 12, 2026 | 25.15 | 25.17 | 25.15 | 25.17 | 25.17 | -0.28% | 167 |