PGIM S&P 500 Max Buffer ETF - January (PMJA)
BATS: PMJA · Real-Time Price · USD
25.34
-0.01 (-0.04%)
May 30, 2025, 4:00 PM - Market closed
PMJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.35 | 25.35 | 25.31 | 25.34 | 25.34 | -0.04% | 5,035 |
| May 29, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.09% | 950 |
| May 28, 2025 | 25.33 | 25.37 | 25.33 | 25.33 | 25.33 | -0.09% | 950 |
| May 27, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.42% | - |
| May 23, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.12% | - |
| May 22, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.02% | - |
| May 21, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.30% | - |
| May 20, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.12% | - |
| May 19, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.05% | - |
| May 16, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.20% | - |
| May 15, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.11% | 200 |
| May 14, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.01% | 200 |
| May 13, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.23% | - |
| May 12, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.61% | - |
| May 9, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.02% | 132 |
| May 8, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.12% | 132 |
| May 7, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.04% | - |
| May 6, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.12% | - |
| May 5, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.16% | - |
| May 2, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.27% | - |
| May 1, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.11% | 200 |
| Apr 30, 2025 | 24.96 | 25.01 | 24.96 | 25.01 | 25.01 | 0.12% | 200 |
| Apr 29, 2025 | 24.96 | 25.00 | 24.95 | 24.98 | 24.98 | 0.12% | 9,211 |
| Apr 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.06% | - |
| Apr 25, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.16% | 10 |
| Apr 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.34% | - |
| Apr 23, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.31% | - |
| Apr 22, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.38% | - |
| Apr 21, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.34% | - |
| Apr 17, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.01% | - |
| Apr 16, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.43% | - |
| Apr 15, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.04% | 99 |
| Apr 14, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.01% | 99 |
| Apr 11, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.29% | 122 |
| Apr 10, 2025 | 24.81 | 24.81 | 24.76 | 24.76 | 24.76 | -0.35% | 122 |
| Apr 9, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.19% | - |
| Apr 8, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.06% | 220 |
| Apr 7, 2025 | 24.48 | 24.57 | 24.48 | 24.57 | 24.57 | 0.02% | 220 |
| Apr 4, 2025 | 24.62 | 24.62 | 24.57 | 24.57 | 24.57 | -0.79% | 1,209 |
| Apr 3, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.94% | - |
| Apr 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.16% | - |
| Apr 1, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.10% | 297 |
| Mar 31, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.13% | 297 |
| Mar 28, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | 396 |
| Mar 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.06% | - |
| Mar 26, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.25% | - |
| Mar 25, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.06% | 2 |
| Mar 24, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.40% | 2 |
| Mar 21, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.03% | 7 |
| Mar 20, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.03% | - |