PGIM S&P 500 Max Buffer ETF - February (PMFB)
BATS: PMFB · Real-Time Price · USD
27.22
+0.02 (0.09%)
Jun 12, 2026, 4:00 PM EDT - Market closed
PMFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.11% | - |
| Jun 11, 2026 | 27.13 | 27.19 | 27.13 | 27.19 | 27.19 | 0.22% | 400 |
| Jun 10, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.14% | - |
| Jun 9, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.08% | 78 |
| Jun 8, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.04% | - |
| Jun 5, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.33% | - |
| Jun 4, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.07% | - |
| Jun 3, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.06% | 1 |
| Jun 2, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.02% | - |
| Jun 1, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.04% | 40 |
| May 29, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.04% | - |
| May 28, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.11% | - |
| May 27, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.02% | - |
| May 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.06% | 700 |
| May 22, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.07% | - |
| May 21, 2026 | 27.14 | 27.17 | 27.14 | 27.17 | 27.17 | - | 703 |
| May 20, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.17% | - |
| May 19, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.07% | 65 |
| May 18, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.04% | - |
| May 15, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.09% | - |
| May 14, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.07% | - |
| May 13, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.11% | 1 |
| May 12, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.05% | - |
| May 11, 2026 | 27.15 | 27.15 | 27.14 | 27.14 | 27.14 | - | 220 |
| May 8, 2026 | 27.11 | 27.14 | 27.11 | 27.14 | 27.14 | 0.11% | 1,100 |
| May 7, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.04% | - |
| May 6, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.18% | - |
| May 5, 2026 | 27.03 | 27.07 | 27.03 | 27.07 | 27.07 | 0.15% | 141 |
| May 4, 2026 | 27.03 | 27.04 | 27.00 | 27.03 | 27.03 | -0.15% | 1,154 |
| May 1, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.15% | - |
| Apr 30, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.15% | - |
| Apr 29, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - | - |
| Apr 28, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.06% | - |
| Apr 27, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.02% | - |
| Apr 24, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.18% | - |
| Apr 23, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.09% | - |
| Apr 22, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.17% | - |
| Apr 21, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.09% | - |
| Apr 20, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.04% | 2 |
| Apr 17, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.24% | - |
| Apr 16, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.06% | - |
| Apr 15, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.09% | - |
| Apr 14, 2026 | 26.83 | 26.87 | 26.81 | 26.87 | 26.87 | 0.32% | 8,417 |
| Apr 13, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.13% | - |
| Apr 10, 2026 | 26.78 | 26.78 | 26.72 | 26.75 | 26.75 | -0.02% | 2,290 |
| Apr 9, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.11% | - |
| Apr 8, 2026 | 26.68 | 26.73 | 26.68 | 26.73 | 26.73 | 0.45% | 1,218 |
| Apr 7, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.03% | 16 |
| Apr 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.06% | - |
| Apr 2, 2026 | 26.55 | 26.59 | 26.55 | 26.58 | 26.58 | 0.04% | 8,290 |