PGIM S&P 500 Max Buffer ETF - December (PMDE)
BATS: PMDE · Real-Time Price · USD
25.74
+0.03 (0.12%)
Jun 12, 2026, 4:00 PM EDT - Market closed
PMDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.04% | - |
| May 8, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.10% | - |
| May 7, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.04% | 1 |
| May 6, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.20% | - |
| May 5, 2026 | 25.63 | 25.63 | 25.59 | 25.59 | 25.59 | 0.16% | 100 |
| May 4, 2026 | 25.57 | 25.57 | 25.54 | 25.55 | 25.55 | -0.14% | 680 |
| May 1, 2026 | 25.56 | 25.58 | 25.55 | 25.58 | 25.58 | 0.10% | 123,078 |
| Apr 30, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.22% | - |
| Apr 29, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Apr 28, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.06% | - |
| Apr 27, 2026 | 25.48 | 25.52 | 25.48 | 25.52 | 25.52 | 0.04% | 490 |
| 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% | - |