PGIM S&P 500 Max Buffer ETF March (PMMR)

PMMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	24.89	24.89	24.89	24.89	24.89	-	200
May 8, 2025	24.92	24.97	24.89	24.89	24.89	0.07%	200
May 7, 2025	24.88	24.88	24.88	24.88	24.88	0.04%	-
May 6, 2025	24.87	24.87	24.87	24.87	24.87	-0.09%	10
May 5, 2025	24.89	24.89	24.89	24.89	24.89	-0.16%	10
May 2, 2025	24.93	24.93	24.93	24.93	24.93	0.23%	50
May 1, 2025	24.87	24.87	24.87	24.87	24.87	0.10%	-
Apr 30, 2025	24.85	24.85	24.85	24.85	24.85	0.10%	-
Apr 29, 2025	24.82	24.82	24.82	24.82	24.82	0.15%	1,600
Apr 28, 2025	24.85	24.87	24.79	24.79	24.79	0.05%	1,600
Apr 25, 2025	24.77	24.77	24.77	24.77	24.77	0.16%	200
Apr 24, 2025	24.72	24.73	24.72	24.73	24.73	0.34%	200
Apr 23, 2025	24.65	24.65	24.65	24.65	24.65	0.27%	-
Apr 22, 2025	24.58	24.58	24.58	24.58	24.58	0.33%	-
Apr 21, 2025	24.50	24.50	24.50	24.50	24.50	-0.30%	-
Apr 17, 2025	24.58	24.58	24.58	24.58	24.58	-0.01%	-
Apr 16, 2025	24.58	24.58	24.58	24.58	24.58	-0.35%	-
Apr 15, 2025	24.67	24.67	24.67	24.67	24.67	-0.06%	-
Apr 14, 2025	24.68	24.68	24.68	24.68	24.68	0.08%	-
Apr 11, 2025	24.66	24.66	24.66	24.66	24.66	0.22%	-
Apr 10, 2025	24.61	24.61	24.61	24.61	24.61	-0.32%	-
Apr 9, 2025	24.69	24.69	24.69	24.69	24.69	1.08%	-
Apr 8, 2025	24.42	24.42	24.42	24.42	24.42	0.34%	-
Apr 7, 2025	24.34	24.34	24.34	24.34	24.34	-0.34%	-
Apr 4, 2025	24.42	24.42	24.42	24.42	24.42	-0.77%	-
Apr 3, 2025	24.61	24.61	24.61	24.61	24.61	-0.80%	151
Apr 2, 2025	24.76	24.81	24.76	24.81	24.81	0.15%	151
Apr 1, 2025	24.78	24.78	24.78	24.78	24.78	0.08%	-
Mar 31, 2025	24.76	24.76	24.76	24.76	24.76	0.13%	-
Mar 28, 2025	24.72	24.72	24.72	24.72	24.72	-0.35%	1
Mar 27, 2025	24.81	24.81	24.81	24.81	24.81	-0.04%	1
Mar 26, 2025	24.82	24.82	24.82	24.82	24.82	-0.21%	-
Mar 25, 2025	24.87	24.87	24.87	24.87	24.87	0.05%	53
Mar 24, 2025	24.86	24.86	24.86	24.86	24.86	0.34%	53
Mar 21, 2025	24.78	24.78	24.78	24.78	24.78	0.04%	3
Mar 20, 2025	24.77	24.77	24.77	24.77	24.77	-0.04%	3
Mar 19, 2025	24.79	24.79	24.78	24.78	24.78	0.27%	4,725
Mar 18, 2025	24.71	24.71	24.71	24.71	24.71	-0.25%	50
Mar 17, 2025	24.83	24.83	24.77	24.77	24.77	0.12%	1,002
Mar 14, 2025	24.74	24.74	24.74	24.74	24.74	0.40%	923
Mar 13, 2025	24.65	24.71	24.64	24.64	24.64	-0.25%	923
Mar 12, 2025	24.70	24.70	24.70	24.70	24.70	-0.06%	60
Mar 11, 2025	24.72	24.72	24.72	24.72	24.72	-0.16%	25
Mar 10, 2025	24.77	24.77	24.76	24.76	24.76	-0.51%	301
Mar 7, 2025	24.91	24.91	24.88	24.88	24.88	0.10%	554
Mar 6, 2025	24.88	24.88	24.86	24.86	24.86	-0.28%	1,721
Mar 5, 2025	24.86	24.95	24.86	24.93	24.93	0.16%	1,112
Mar 4, 2025	24.90	24.91	24.89	24.89	24.89	-0.12%	700

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.