PGIM S&P 500 Max Buffer ETF - December (PMDE)
BATS: PMDE · Real-Time Price · USD
25.85
-0.07 (-0.27%)
Jul 23, 2026, 4:00 PM EDT - Market closed
PMDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.25% | 6 |
| Jul 22, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.06% | 6 |
| Jul 21, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.10% | 6 |
| Jul 20, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - | 6 |
| Jul 17, 2026 | 25.91 | 25.91 | 25.88 | 25.88 | 25.88 | -0.14% | 1,282 |
| Jul 16, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - | 6 |
| Jul 15, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.02% | 6 |
| Jul 14, 2026 | 25.88 | 25.93 | 25.88 | 25.91 | 25.91 | 0.06% | 715 |
| Jul 13, 2026 | 25.90 | 25.90 | 25.89 | 25.89 | 25.89 | -0.02% | 636 |
| Jul 10, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.10% | 6 |
| Jul 9, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.16% | 19 |
| Jul 8, 2026 | 25.83 | 25.84 | 25.81 | 25.83 | 25.83 | -0.04% | 877 |
| Jul 7, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.04% | 8 |
| Jul 6, 2026 | 25.87 | 25.87 | 25.85 | 25.85 | 25.85 | 0.15% | 732 |
| Jul 2, 2026 | 25.84 | 25.84 | 25.81 | 25.81 | 25.81 | -0.02% | 95,010 |
| Jul 1, 2026 | 25.83 | 25.86 | 25.82 | 25.82 | 25.82 | 0.09% | 128,972 |
| Jun 30, 2026 | 25.81 | 25.83 | 25.79 | 25.79 | 25.79 | 0.16% | 1,849 |
| Jun 29, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.06% | 6 |
| Jun 26, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.09% | 1 |
| Jun 25, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.02% | - |
| Jun 24, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.10% | - |
| Jun 23, 2026 | 25.75 | 25.78 | 25.74 | 25.74 | 25.74 | -0.14% | 850 |
| Jun 22, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.02% | - |
| Jun 18, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.14% | - |
| Jun 17, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.19% | - |
| Jun 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.02% | - |
| Jun 15, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.19% | - |
| Jun 12, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.14% | - |
| Jun 11, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.23% | - |
| Jun 10, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.13% | - |
| Jun 9, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.08% | - |
| Jun 8, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Jun 5, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.31% | - |
| Jun 4, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.06% | - |
| Jun 3, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.06% | - |
| Jun 2, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.04% | - |
| Jun 1, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.02% | 40 |
| May 29, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.06% | - |
| May 28, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.08% | - |
| May 27, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.04% | - |
| May 26, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.06% | - |
| May 22, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.06% | - |
| May 21, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - | - |
| May 20, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.16% | 16 |
| May 19, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.04% | - |
| May 18, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.04% | - |
| May 15, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.08% | - |
| May 14, 2026 | 25.65 | 25.69 | 25.65 | 25.69 | 25.69 | -0.04% | 1,385 |
| May 13, 2026 | 25.79 | 25.79 | 25.70 | 25.70 | 25.70 | 0.16% | 194 |
| May 12, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | 19 |