PGIM S&P 500 Max Buffer ETF - February (PMFB)
BATS: PMFB · Real-Time Price · USD
25.15
+0.01 (0.04%)
May 30, 2025, 4:00 PM - Market closed
PMFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.06% | 93 |
| May 29, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.12% | 728 |
| May 28, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 25.11 | -0.06% | 728 |
| May 27, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.35% | - |
| May 23, 2025 | 24.95 | 25.10 | 24.95 | 25.03 | 25.03 | -0.11% | 2,743 |
| May 22, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.02% | 2,800 |
| May 21, 2025 | 25.07 | 25.13 | 25.05 | 25.07 | 25.07 | -0.31% | 2,800 |
| May 20, 2025 | 25.16 | 25.16 | 25.14 | 25.14 | 25.14 | -0.07% | 200 |
| May 19, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.02% | 150 |
| May 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.21% | - |
| May 15, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.11% | 46 |
| May 14, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.02% | 46 |
| May 13, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.28% | - |
| May 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.50% | - |
| 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 |