PGIM S&P 500 Max Buffer ETF March (PMMR)
BATS: PMMR · Real-Time Price · USD
26.50
+0.05 (0.18%)
At close: Apr 1, 2026, 4:00 PM EDT
26.50
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
PMMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.35% | - |
| Mar 30, 2026 | 26.33 | 26.38 | 26.33 | 26.36 | 26.36 | 0.06% | 200 |
| Mar 27, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.23% | - |
| Mar 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.30% | - |
| Mar 25, 2026 | 26.49 | 26.51 | 26.48 | 26.48 | 26.48 | 0.11% | 1,125 |
| Mar 24, 2026 | 26.47 | 26.48 | 26.45 | 26.45 | 26.45 | -0.09% | 2,196 |
| Mar 23, 2026 | 26.50 | 26.53 | 26.48 | 26.48 | 26.48 | 0.22% | 5,101 |
| Mar 20, 2026 | 26.46 | 26.46 | 26.41 | 26.42 | 26.42 | -0.26% | 3,500 |
| Mar 19, 2026 | 26.48 | 26.49 | 26.48 | 26.49 | 26.49 | -0.11% | 210 |
| Mar 18, 2026 | 26.57 | 26.58 | 26.51 | 26.52 | 26.52 | -0.16% | 2,192 |
| Mar 17, 2026 | 26.60 | 26.61 | 26.53 | 26.56 | 26.56 | 0.05% | 3,366 |
| Mar 16, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.54 | 0.11% | - |
| Mar 13, 2026 | 26.54 | 26.55 | 26.48 | 26.52 | 26.51 | -0.04% | 3,230 |
| Mar 12, 2026 | 26.56 | 26.56 | 26.53 | 26.53 | 26.53 | -0.20% | 2,165 |
| Mar 11, 2026 | 26.61 | 26.61 | 26.56 | 26.58 | 26.58 | -0.05% | 2,461 |
| Mar 10, 2026 | 26.64 | 26.66 | 26.58 | 26.59 | 26.59 | -0.05% | 3,270 |
| Mar 9, 2026 | 26.55 | 26.61 | 26.51 | 26.61 | 26.61 | -0.05% | 6,276 |
| Mar 6, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.06% | 214 |
| Mar 5, 2026 | 26.61 | 26.63 | 26.59 | 26.61 | 26.61 | -0.07% | 15,466 |
| Mar 4, 2026 | 26.64 | 26.71 | 26.62 | 26.62 | 26.62 | 0.05% | 22,001 |
| Mar 3, 2026 | 26.59 | 26.66 | 26.59 | 26.61 | 26.61 | -0.26% | 12,500 |
| Mar 2, 2026 | 26.65 | 26.70 | 26.65 | 26.68 | 26.68 | 0.11% | 41,689 |
| Feb 27, 2026 | 26.67 | 26.67 | 26.65 | 26.65 | 26.65 | 0.04% | 9,688 |
| Feb 26, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.04% | - |
| Feb 25, 2026 | 26.67 | 26.67 | 26.63 | 26.63 | 26.63 | - | 700 |
| Feb 24, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.02% | - |
| Feb 23, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.02% | - |
| Feb 20, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.08% | 25 |
| Feb 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.02% | - |
| Feb 18, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.11% | - |
| Feb 17, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.02% | - |
| Feb 13, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.06% | - |
| Feb 12, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.08% | - |
| Feb 11, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - | - |
| Feb 10, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - | - |
| Feb 9, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.11% | 1 |
| Feb 6, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.21% | - |
| Feb 5, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.09% | - |
| Feb 4, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.51 | -0.06% | - |
| Feb 3, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.02% | - |
| Feb 2, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.08% | - |
| Jan 30, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.01% | - |
| Jan 29, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.24% | 2 |
| Jan 28, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.20% | 2 |
| Jan 27, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - | - |
| Jan 26, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.50 | 0.08% | - |
| Jan 23, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.02% | - |
| Jan 22, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.18% | - |
| Jan 21, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.09% | 1 |
| Jan 20, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.17% | - |