PGIM S&P 500 Max Buffer ETF - February (PMFB)
BATS: PMFB · Real-Time Price · USD
26.64
-0.01 (-0.04%)
Jan 13, 2026, 4:00 PM EST - Market closed
PMFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.02% | 1 |
| Jan 12, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.04% | - |
| Jan 9, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.08% | - |
| Jan 8, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - | - |
| Jan 7, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - | - |
| Jan 6, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.04% | - |
| Jan 5, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.08% | - |
| Jan 2, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.08% | - |
| Dec 31, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.04% | - |
| Dec 30, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - | 405 |
| Dec 29, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.03% | - |
| Dec 26, 2025 | 26.56 | 26.57 | 26.56 | 26.57 | 26.57 | 0.02% | 300 |
| Dec 24, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.05% | - |
| Dec 23, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.06% | - |
| Dec 22, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.13% | 40 |
| Dec 19, 2025 | 26.49 | 26.50 | 26.47 | 26.50 | 26.50 | 0.11% | 897 |
| Dec 18, 2025 | 26.50 | 26.51 | 26.47 | 26.47 | 26.47 | 0.16% | 4,418 |
| Dec 17, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.16% | - |
| Dec 16, 2025 | 26.48 | 26.50 | 26.46 | 26.47 | 26.47 | 0.02% | 14,521 |
| Dec 15, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.02% | - |
| Dec 12, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.06% | - |
| Dec 11, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.09% | - |
| Dec 10, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.11% | - |
| Dec 9, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.03% | - |
| Dec 8, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.04% | - |
| Dec 5, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.08% | - |
| Dec 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.04% | - |
| Dec 3, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.05% | - |
| Dec 2, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.01% | - |
| Dec 1, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.01% | - |
| Nov 28, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.08% | - |
| Nov 26, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.19% | - |
| Nov 25, 2025 | 26.27 | 26.30 | 26.27 | 26.30 | 26.30 | 0.17% | 200 |
| Nov 24, 2025 | 26.24 | 26.25 | 26.24 | 26.25 | 26.25 | 0.36% | 130 |
| Nov 21, 2025 | 26.11 | 26.16 | 26.11 | 26.16 | 26.16 | 0.22% | 100 |
| Nov 20, 2025 | 26.26 | 26.26 | 26.10 | 26.10 | 26.10 | -0.29% | 2,302 |
| Nov 19, 2025 | 26.18 | 26.18 | 26.17 | 26.17 | 26.17 | 0.06% | 100 |
| Nov 18, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.12% | 100 |
| Nov 17, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.19% | 1 |
| Nov 14, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.08% | - |
| Nov 13, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.29% | - |
| Nov 12, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.02% | - |
| Nov 11, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.05% | - |
| Nov 10, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.31% | 2 |
| Nov 7, 2025 | 26.18 | 26.21 | 26.18 | 26.21 | 26.20 | 0.01% | 2,000 |
| Nov 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.16% | - |
| Nov 5, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.09% | 2 |
| Nov 4, 2025 | 26.21 | 26.22 | 26.21 | 26.22 | 26.22 | -0.11% | 836 |
| Nov 3, 2025 | 26.23 | 26.25 | 26.23 | 26.25 | 26.25 | 0.03% | 806 |
| Oct 31, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - | - |