PGIM S&P 500 Max Buffer ETF - February (PMFB)
BATS: PMFB · Real-Time Price · USD
25.93
0.00 (0.00%)
Sep 5, 2025, 4:00 PM - Market closed
PMFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.01% | - |
| Sep 4, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.18% | - |
| Sep 3, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.12% | 400 |
| Sep 2, 2025 | 25.84 | 25.86 | 25.84 | 25.86 | 25.86 | -0.09% | 400 |
| Aug 29, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.07% | - |
| Aug 28, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.01% | - |
| Aug 27, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.07% | - |
| Aug 26, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.09% | - |
| Aug 25, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.01% | - |
| Aug 22, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.35% | - |
| Aug 21, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.11% | - |
| Aug 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.05% | - |
| Aug 19, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.12% | - |
| Aug 18, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.02% | - |
| Aug 15, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| Aug 14, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.04% | - |
| Aug 13, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.13% | - |
| Aug 12, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.18% | - |
| Aug 11, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.03% | - |
| Aug 8, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.24% | - |
| Aug 7, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.02% | - |
| Aug 6, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.11% | - |
| Aug 5, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.10% | - |
| Aug 4, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.36% | - |
| Aug 1, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.31% | - |
| Jul 31, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.06% | - |
| Jul 30, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.08% | - |
| Jul 29, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.02% | - |
| Jul 28, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | - |
| Jul 25, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.12% | 2 |
| Jul 24, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.04% | 2 |
| Jul 23, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.16% | 300 |
| Jul 22, 2025 | 25.61 | 25.66 | 25.60 | 25.66 | 25.66 | 0.04% | 300 |
| Jul 21, 2025 | 25.64 | 25.69 | 25.64 | 25.65 | 25.65 | 0.06% | 710 |
| Jul 18, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.02% | - |
| Jul 17, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.12% | - |
| Jul 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.10% | - |
| Jul 15, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.08% | - |
| Jul 14, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.05% | - |
| Jul 11, 2025 | 25.10 | 25.58 | 25.10 | 25.58 | 25.58 | -0.02% | 670 |
| Jul 10, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.05% | 4,699 |
| Jul 9, 2025 | 25.52 | 25.57 | 25.52 | 25.57 | 25.57 | 0.11% | 4,699 |
| Jul 8, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.02% | - |
| Jul 7, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.16% | - |
| Jul 3, 2025 | 25.55 | 25.59 | 25.55 | 25.58 | 25.58 | 0.27% | 3,000 |
| Jul 2, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - | - |
| Jul 1, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.04% | - |
| Jun 30, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.26% | - |
| Jun 27, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.06% | 204 |
| Jun 26, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.19% | - |