PGIM S&P 500 Max Buffer ETF - February (PMFB)
BATS: PMFB · Real-Time Price · USD
26.41
-0.09 (-0.34%)
Mar 27, 2026, 4:00 PM EDT - Market closed
PMFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.34% | 10 |
| Mar 26, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.21% | 827 |
| Mar 25, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.14% | 10 |
| Mar 24, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.15% | - |
| Mar 23, 2026 | 26.58 | 26.58 | 26.56 | 26.56 | 26.56 | 0.26% | 201 |
| Mar 20, 2026 | 26.56 | 26.56 | 26.49 | 26.49 | 26.49 | -0.29% | 602 |
| Mar 19, 2026 | 26.61 | 26.61 | 26.57 | 26.57 | 26.57 | -0.34% | 801 |
| Mar 18, 2026 | 26.78 | 26.78 | 26.58 | 26.66 | 26.66 | 0.01% | 3,101 |
| Mar 17, 2026 | 26.69 | 26.69 | 26.66 | 26.66 | 26.66 | 0.02% | 2,564 |
| Mar 16, 2026 | 26.66 | 26.68 | 26.65 | 26.65 | 26.65 | 0.15% | 2,658 |
| Mar 13, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.04% | - |
| Mar 12, 2026 | 26.65 | 26.65 | 26.62 | 26.62 | 26.62 | -0.21% | 425 |
| Mar 11, 2026 | 26.71 | 26.71 | 26.68 | 26.68 | 26.68 | -0.15% | 4,019 |
| Mar 10, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.12% | - |
| Mar 9, 2026 | 26.61 | 26.69 | 26.61 | 26.69 | 26.68 | 0.06% | 1,503 |
| Mar 6, 2026 | 26.66 | 26.67 | 26.65 | 26.67 | 26.67 | -0.09% | 450 |
| Mar 5, 2026 | 26.70 | 26.70 | 26.64 | 26.69 | 26.69 | -0.12% | 1,950 |
| Mar 4, 2026 | 26.63 | 26.73 | 26.63 | 26.73 | 26.73 | 0.06% | 400 |
| Mar 3, 2026 | 26.70 | 26.72 | 26.70 | 26.71 | 26.71 | -0.19% | 796 |
| Mar 2, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.04% | - |
| Feb 27, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.01% | - |
| Feb 26, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.04% | - |
| Feb 25, 2026 | 26.78 | 26.78 | 26.76 | 26.76 | 26.76 | 0.06% | 442 |
| Feb 24, 2026 | 26.74 | 26.75 | 26.74 | 26.75 | 26.75 | 0.17% | 375 |
| Feb 23, 2026 | 26.74 | 26.74 | 26.70 | 26.70 | 26.70 | -0.17% | 647 |
| Feb 20, 2026 | 26.77 | 26.78 | 26.73 | 26.75 | 26.75 | 0.13% | 3,606 |
| Feb 19, 2026 | 26.59 | 26.75 | 26.59 | 26.71 | 26.71 | -0.05% | 2,270 |
| Feb 18, 2026 | 26.74 | 26.74 | 26.71 | 26.73 | 26.72 | -0.06% | 351 |
| Feb 17, 2026 | 26.66 | 26.75 | 26.66 | 26.74 | 26.74 | 0.16% | 7,298 |
| Feb 13, 2026 | 26.73 | 26.75 | 26.70 | 26.70 | 26.70 | 0.08% | 1,970 |
| Feb 12, 2026 | 26.76 | 26.76 | 26.68 | 26.68 | 26.68 | -0.34% | 6,683 |
| Feb 11, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.04% | 10 |
| Feb 10, 2026 | 26.80 | 26.80 | 26.76 | 26.76 | 26.76 | -0.02% | 599 |
| Feb 9, 2026 | 26.80 | 26.80 | 26.76 | 26.76 | 26.76 | 0.09% | 663 |
| Feb 6, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.73 | 0.26% | 1,976 |
| Feb 5, 2026 | 26.65 | 26.70 | 26.65 | 26.67 | 26.66 | -0.09% | 11,935 |
| Feb 4, 2026 | 26.68 | 26.72 | 26.67 | 26.69 | 26.69 | -0.06% | 1,408 |
| Feb 3, 2026 | 26.77 | 26.77 | 26.67 | 26.71 | 26.71 | -0.13% | 2,151 |
| Feb 2, 2026 | 26.80 | 26.83 | 26.74 | 26.74 | 26.74 | 0.06% | 57,086 |
| Jan 30, 2026 | 26.74 | 26.74 | 26.70 | 26.73 | 26.73 | 0.04% | 1,376 |
| Jan 29, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.12% | - |
| Jan 28, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.04% | 365 |
| Jan 27, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | - |
| Jan 26, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.04% | - |
| Jan 23, 2026 | 26.71 | 26.71 | 26.69 | 26.69 | 26.69 | -0.04% | 300 |
| Jan 22, 2026 | 26.70 | 26.74 | 26.70 | 26.70 | 26.70 | 0.15% | 1,974 |
| Jan 21, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.04% | 1 |
| Jan 20, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.06% | - |
| Jan 16, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.06% | 11 |
| Jan 15, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.04% | 20 |