PGIM S&P 500 Max Buffer ETF March (PMMR)
BATS: PMMR · Real-Time Price · USD
26.09
-0.03 (-0.11%)
Nov 4, 2025, 4:00 PM EST - Market closed
PMMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 26.12 | 26.12 | 26.09 | 26.09 | 26.09 | -0.11% | 400 |
| Nov 3, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.02% | - |
| Oct 31, 2025 | 26.13 | 26.13 | 26.12 | 26.12 | 26.12 | 0.04% | 500 |
| Oct 30, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.06% | - |
| Oct 29, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.06% | 2 |
| Oct 28, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.02% | - |
| Oct 27, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.10% | - |
| Oct 24, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.12% | 1 |
| Oct 23, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.10% | - |
| Oct 22, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.08% | - |
| Oct 21, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.02% | - |
| Oct 20, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.19% | - |
| Oct 17, 2025 | 26.01 | 26.02 | 26.01 | 26.02 | 26.02 | 0.17% | 200 |
| Oct 16, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.10% | - |
| Oct 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.03% | - |
| Oct 14, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.04% | - |
| Oct 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.22% | - |
| Oct 10, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.30% | 1 |
| Oct 9, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.04% | 2 |
| Oct 8, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.08% | - |
| Oct 7, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.06% | - |
| Oct 6, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.04% | - |
| Oct 3, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.04% | - |
| Oct 2, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.02% | - |
| Oct 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.04% | - |
| Sep 30, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.06% | - |
| Sep 29, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.02% | 1 |
| Sep 26, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.12% | 2 |
| Sep 25, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.04% | - |
| Sep 24, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.02% | - |
| Sep 23, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.07% | - |
| Sep 22, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.06% | 1 |
| Sep 19, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.14% | - |
| Sep 18, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.02% | 1 |
| Sep 17, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.02% | - |
| Sep 16, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.02% | - |
| Sep 15, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.05% | - |
| Sep 12, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.02% | 7 |
| Sep 11, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.12% | - |
| Sep 10, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.04% | - |
| Sep 9, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.04% | - |
| Sep 8, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.08% | - |
| Sep 5, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.02% | - |
| Sep 4, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.15% | - |
| Sep 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.08% | - |
| Sep 2, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.02% | - |
| Aug 29, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.11% | - |
| Aug 28, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.01% | - |
| Aug 27, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.06% | 1 |
| Aug 26, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.06% | 1 |