PGIM S&P 500 Max Buffer ETF - February (PMFB)
BATS: PMFB · Real-Time Price · USD
24.80
-0.06 (-0.24%)
Mar 26, 2025, 9:30 AM EST - Market open
PMFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 25.04 | 25.04 | 24.95 | 24.95 | 24.95 | -0.18% | 2,815 |
| Feb 26, 2025 | 25.04 | 25.04 | 25.00 | 25.00 | 25.00 | 0.03% | 1,550 |
| Feb 25, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.31% | 182 |
| Feb 24, 2025 | 25.09 | 25.09 | 25.07 | 25.07 | 25.07 | - | 909 |
| Feb 21, 2025 | 25.06 | 25.07 | 25.06 | 25.07 | 25.07 | -0.14% | 101 |
| Feb 20, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.22% | 1,176 |
| Feb 19, 2025 | 25.15 | 25.16 | 25.12 | 25.16 | 25.16 | 0.18% | 8,257 |
| Feb 18, 2025 | 25.13 | 25.13 | 25.09 | 25.12 | 25.12 | 0.10% | 2,176 |
| Feb 14, 2025 | 25.14 | 25.14 | 25.09 | 25.09 | 25.09 | 0.10% | 3,127 |
| Feb 13, 2025 | 25.10 | 25.10 | 25.07 | 25.07 | 25.07 | 0.24% | 320 |
| Feb 12, 2025 | 25.05 | 25.10 | 25.00 | 25.01 | 25.01 | -0.15% | 13,946 |
| Feb 11, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.04% | 10 |
| Feb 10, 2025 | 25.04 | 25.08 | 24.99 | 25.03 | 25.03 | -0.03% | 12,990 |
| Feb 7, 2025 | 25.04 | 25.05 | 25.04 | 25.04 | 25.04 | 0.04% | 5,386 |
| Feb 6, 2025 | 25.07 | 25.12 | 25.03 | 25.03 | 25.03 | -0.24% | 7,523 |
| Feb 5, 2025 | 25.04 | 25.09 | 25.00 | 25.09 | 25.09 | 0.20% | 17,804 |
| Feb 4, 2025 | 25.02 | 25.14 | 24.99 | 25.04 | 25.04 | 0.18% | 5,302 |