PGIM S&P 500 Max Buffer ETF March (PMMR)
BATS: PMMR · Real-Time Price · USD
27.10
+0.02 (0.09%)
Jul 2, 2026, 4:00 PM EDT - Market closed
PMMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.09% | 7 |
| Jul 1, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.04% | 6 |
| Jun 30, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.09% | 6 |
| Jun 29, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.17% | 6 |
| Jun 26, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.07% | 701 |
| Jun 25, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - | 4 |
| Jun 24, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.05% | 301 |
| Jun 23, 2026 | 27.01 | 27.03 | 27.00 | 27.03 | 27.03 | -0.07% | 700 |
| Jun 22, 2026 | 27.04 | 27.05 | 27.04 | 27.05 | 27.04 | -0.04% | 300 |
| Jun 18, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.05 | 0.05% | - |
| Jun 17, 2026 | 27.05 | 27.05 | 27.04 | 27.04 | 27.04 | -0.35% | 638 |
| Jun 16, 2026 | 27.06 | 27.14 | 27.06 | 27.14 | 27.14 | 0.20% | 800 |
| Jun 15, 2026 | 27.07 | 27.08 | 27.07 | 27.08 | 27.08 | 0.18% | 469 |
| Jun 12, 2026 | 27.05 | 27.05 | 27.03 | 27.03 | 27.03 | 0.04% | 104 |
| Jun 11, 2026 | 26.97 | 27.02 | 26.97 | 27.02 | 27.02 | 0.22% | 100 |
| Jun 10, 2026 | 26.98 | 26.98 | 26.96 | 26.96 | 26.96 | -0.11% | 307 |
| Jun 9, 2026 | 27.02 | 27.02 | 26.99 | 26.99 | 26.99 | -0.04% | 118 |
| Jun 8, 2026 | 27.00 | 27.02 | 27.00 | 27.00 | 27.00 | 0.01% | 500 |
| Jun 5, 2026 | 27.02 | 27.04 | 27.00 | 27.00 | 27.00 | -0.24% | 1,000 |
| Jun 4, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.06% | - |
| Jun 3, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.04% | - |
| Jun 2, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.02% | - |
| Jun 1, 2026 | 27.03 | 27.07 | 27.03 | 27.06 | 27.06 | 0.01% | 17,471 |
| May 29, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.06% | - |
| May 28, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.06% | - |
| May 27, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.01% | - |
| May 26, 2026 | 27.00 | 27.04 | 27.00 | 27.02 | 27.02 | 0.08% | 600 |
| May 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.05% | - |
| May 21, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.02% | - |
| May 20, 2026 | 26.99 | 26.99 | 26.98 | 26.98 | 26.98 | 0.04% | 121 |
| May 19, 2026 | 26.96 | 26.97 | 26.96 | 26.97 | 26.97 | -0.04% | 102 |
| May 18, 2026 | 26.95 | 27.00 | 26.95 | 26.98 | 26.98 | - | 200 |
| May 15, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.07% | - |
| May 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.07% | - |
| May 13, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.06% | 300 |
| May 12, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.04% | - |
| May 11, 2026 | 27.01 | 27.01 | 26.94 | 26.97 | 26.97 | - | 615 |
| May 8, 2026 | 26.94 | 26.97 | 26.94 | 26.97 | 26.97 | 0.07% | 100 |
| May 7, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | - |
| May 6, 2026 | 26.92 | 26.95 | 26.92 | 26.95 | 26.95 | 0.15% | 600 |
| May 5, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.13% | - |
| May 4, 2026 | 26.92 | 26.92 | 26.86 | 26.88 | 26.88 | -0.13% | 1,085 |
| May 1, 2026 | 26.93 | 26.93 | 26.91 | 26.91 | 26.91 | 0.09% | 103 |
| Apr 30, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.17% | - |
| Apr 29, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.02% | - |
| Apr 28, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.04% | - |
| Apr 27, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.02% | - |
| Apr 24, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.09% | 348 |
| Apr 23, 2026 | 26.80 | 26.85 | 26.78 | 26.83 | 26.83 | -0.06% | 2,236 |
| Apr 22, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.11% | - |