PGIM S&P 500 Max Buffer ETF - December (PMDE)
BATS: PMDE · Real-Time Price · USD
26.15
+0.02 (0.08%)
Sep 2, 2026, 4:00 PM EDT - Market closed
PMDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.08% | 11 |
| Sep 1, 2026 | 26.12 | 26.13 | 26.11 | 26.13 | 26.13 | 0.04% | 842 |
| Aug 31, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.15% | 616 |
| Aug 28, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.04% | 12 |
| Aug 27, 2026 | 26.12 | 26.15 | 26.12 | 26.15 | 26.15 | 0.06% | 484 |
| Aug 26, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.06% | 148 |
| Aug 25, 2026 | 26.16 | 26.16 | 26.09 | 26.12 | 26.12 | 0.02% | 3,860 |
| Aug 24, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - | 141 |
| Aug 21, 2026 | 26.09 | 26.12 | 26.09 | 26.12 | 26.12 | 0.06% | 833 |
| Aug 20, 2026 | 26.14 | 26.14 | 26.10 | 26.10 | 26.10 | - | 216 |
| Aug 19, 2026 | 26.12 | 26.12 | 26.08 | 26.10 | 26.10 | - | 2,757 |
| Aug 18, 2026 | 26.14 | 26.14 | 26.06 | 26.10 | 26.10 | -0.15% | 4,127 |
| Aug 17, 2026 | 26.16 | 26.16 | 26.08 | 26.14 | 26.14 | 0.08% | 1,010 |
| Aug 14, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.04% | 57 |
| Aug 13, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.06% | 58 |
| Aug 12, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.04% | 11 |
| Aug 11, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 11 |
| Aug 10, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.04% | 15 |
| Aug 7, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.04% | 49 |
| Aug 6, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - | 89 |
| Aug 5, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.08% | 40 |
| Aug 4, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.19% | 11 |
| Aug 3, 2026 | 25.97 | 26.02 | 25.97 | 26.00 | 26.00 | 0.13% | 813 |
| Jul 31, 2026 | 25.96 | 25.96 | 25.95 | 25.96 | 25.96 | 0.17% | 3,433 |
| Jul 30, 2026 | 25.88 | 25.92 | 25.88 | 25.92 | 25.92 | 0.28% | 746 |
| Jul 29, 2026 | 25.85 | 25.85 | 25.84 | 25.84 | 25.84 | -0.19% | 119 |
| Jul 28, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.08% | 6 |
| Jul 27, 2026 | 25.84 | 25.87 | 25.84 | 25.87 | 25.87 | 0.02% | 190 |
| Jul 24, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.06% | 6 |
| 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% | - |