PGIM S&P 500 Max Buffer ETF - February (PMFB)
BATS: PMFB · Real-Time Price · USD
24.88
0.00 (-0.02%)
At close: May 9, 2025, 4:00 PM
24.88
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
PMFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.01% | 100 |
| May 8, 2025 | 24.95 | 24.95 | 24.88 | 24.88 | 24.88 | 0.10% | 100 |
| May 7, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.04% | 1,003 |
| May 6, 2025 | 24.88 | 24.88 | 24.84 | 24.84 | 24.84 | -0.09% | 1,003 |
| May 5, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.16% | - |
| May 2, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.19% | 50 |
| May 1, 2025 | 24.89 | 24.92 | 24.83 | 24.86 | 24.86 | 0.17% | 2,453 |
| Apr 30, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.18% | - |
| Apr 29, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.06% | 20 |
| Apr 28, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.06% | 20 |
| Apr 25, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.14% | 1,011 |
| Apr 24, 2025 | 24.70 | 24.71 | 24.70 | 24.71 | 24.71 | 0.24% | 1,011 |
| Apr 23, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.44% | - |
| Apr 22, 2025 | 24.52 | 24.54 | 24.52 | 24.54 | 24.54 | 0.22% | 100 |
| Apr 21, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.26% | - |
| Apr 17, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.21% | 2,100 |
| Apr 16, 2025 | 24.54 | 24.54 | 24.50 | 24.50 | 24.50 | -0.57% | 2,100 |
| Apr 15, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.07% | - |
| Apr 14, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.06% | - |
| Apr 11, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.21% | - |
| Apr 10, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.28% | - |
| Apr 9, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.69% | 5,790 |
| Apr 8, 2025 | 24.51 | 24.67 | 24.45 | 24.49 | 24.49 | 0.21% | 5,790 |
| Apr 7, 2025 | 23.88 | 24.51 | 23.88 | 24.44 | 24.44 | 0.07% | 2,308 |
| Apr 4, 2025 | 24.49 | 24.57 | 24.42 | 24.42 | 24.42 | -0.65% | 1,712 |
| Apr 3, 2025 | 24.57 | 24.67 | 24.57 | 24.58 | 24.58 | -0.83% | 5,127 |
| Apr 2, 2025 | 24.75 | 24.78 | 24.75 | 24.78 | 24.78 | 0.17% | 102 |
| Apr 1, 2025 | 24.70 | 24.76 | 24.70 | 24.74 | 24.74 | 0.10% | 275 |
| Mar 31, 2025 | 24.68 | 24.72 | 24.68 | 24.72 | 24.72 | 0.14% | 149 |
| Mar 28, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.40% | 10 |
| Mar 27, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.07% | 10 |
| Mar 26, 2025 | 24.79 | 24.80 | 24.79 | 24.80 | 24.80 | -0.24% | 1,100 |
| Mar 25, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.04% | 50 |
| Mar 24, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.41% | 259 |
| Mar 21, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.04% | 2 |
| Mar 20, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.13% | 102 |
| Mar 19, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.32% | 50 |
| Mar 18, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.30% | 50 |
| Mar 17, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.18% | 96 |
| Mar 14, 2025 | 24.68 | 24.73 | 24.68 | 24.73 | 24.73 | 0.43% | 570 |
| Mar 13, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.29% | 1 |
| Mar 12, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.01% | 2 |
| Mar 11, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.17% | 26 |
| Mar 10, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.56% | - |
| Mar 7, 2025 | 24.90 | 24.91 | 24.87 | 24.87 | 24.87 | 0.15% | 4,579 |
| Mar 6, 2025 | 24.89 | 24.91 | 24.83 | 24.83 | 24.83 | -0.34% | 3,147 |
| Mar 5, 2025 | 24.96 | 24.96 | 24.92 | 24.92 | 24.92 | 0.27% | 992 |
| Mar 4, 2025 | 24.94 | 24.95 | 24.85 | 24.85 | 24.85 | -0.29% | 14,815 |
| Mar 3, 2025 | 25.00 | 25.00 | 24.92 | 24.92 | 24.92 | -0.40% | 120 |
| Feb 28, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.28% | 22 |