PGIM S&P 500 Max Buffer ETF March (PMMR)
BATS: PMMR · Real-Time Price · USD
25.15
0.00 (0.01%)
May 30, 2025, 4:00 PM - Market closed
PMMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.01% | 431 |
| May 29, 2025 | 25.18 | 25.18 | 25.15 | 25.15 | 25.15 | 0.12% | 431 |
| May 28, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.46% | 100 |
| May 27, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.76% | 100 |
| May 23, 2025 | 25.06 | 25.11 | 25.04 | 25.04 | 25.04 | -0.08% | 200 |
| May 22, 2025 | 25.14 | 25.14 | 25.07 | 25.07 | 25.07 | -0.04% | 131 |
| May 21, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.25% | 163 |
| May 20, 2025 | 25.19 | 25.19 | 25.14 | 25.14 | 25.14 | -0.06% | 133 |
| May 19, 2025 | 25.11 | 25.21 | 25.10 | 25.16 | 25.16 | 0.05% | 623 |
| May 16, 2025 | 25.09 | 25.14 | 25.09 | 25.14 | 25.14 | 0.12% | 200 |
| May 15, 2025 | 25.16 | 25.16 | 25.07 | 25.11 | 25.11 | 0.14% | 216 |
| May 14, 2025 | 25.12 | 25.12 | 25.08 | 25.08 | 25.08 | 0.03% | 400 |
| May 13, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.16% | 300 |
| May 12, 2025 | 25.05 | 25.09 | 25.03 | 25.03 | 25.03 | 0.55% | 300 |
| 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 |