PGIM S&P 500 Max Buffer ETF - September (PMSE)
BATS: PMSE · Real-Time Price · USD
25.31
-0.04 (-0.16%)
Nov 4, 2025, 4:00 PM EST - Market closed
PMSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.15% | - |
| Nov 3, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.01% | - |
| Oct 31, 2025 | 25.33 | 25.35 | 25.32 | 25.35 | 25.35 | 0.04% | 6,348 |
| Oct 30, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.11% | - |
| Oct 29, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.10% | - |
| Oct 28, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.08% | - |
| Oct 27, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.24% | 998 |
| Oct 24, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.16% | - |
| Oct 23, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.08% | - |
| Oct 22, 2025 | 25.27 | 25.29 | 25.23 | 25.29 | 25.29 | -0.11% | 2,725 |
| Oct 21, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.04% | - |
| Oct 20, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.17% | - |
| Oct 17, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.10% | - |
| Oct 16, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.19% | - |
| Oct 15, 2025 | 25.30 | 25.30 | 25.29 | 25.29 | 25.29 | 0.21% | 525 |
| Oct 14, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.01% | - |
| Oct 13, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.28% | - |
| Oct 10, 2025 | 25.19 | 25.19 | 25.17 | 25.17 | 25.17 | -0.36% | 105 |
| Oct 9, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.08% | - |
| Oct 8, 2025 | 25.25 | 25.28 | 25.25 | 25.28 | 25.28 | 0.10% | 1,033 |
| Oct 7, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.06% | 700 |
| Oct 6, 2025 | 25.25 | 25.27 | 25.25 | 25.27 | 25.27 | 0.04% | 2,367 |
| Oct 3, 2025 | 25.30 | 25.30 | 25.25 | 25.26 | 25.26 | - | 2,027 |
| Oct 2, 2025 | 25.29 | 25.29 | 25.26 | 25.26 | 25.26 | - | 4,348 |
| Oct 1, 2025 | 25.23 | 25.26 | 25.23 | 25.26 | 25.26 | -0.06% | 104 |
| Sep 30, 2025 | 25.25 | 25.27 | 25.20 | 25.27 | 25.27 | 0.26% | 19,069 |
| Sep 29, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.04% | 2 |
| Sep 26, 2025 | 25.23 | 25.23 | 25.13 | 25.20 | 25.20 | 0.14% | 2,200 |
| Sep 25, 2025 | 25.20 | 25.20 | 25.16 | 25.16 | 25.16 | -0.23% | 200 |
| Sep 24, 2025 | 25.29 | 25.29 | 25.16 | 25.22 | 25.22 | 0.08% | 21,626 |
| Sep 23, 2025 | 25.23 | 25.23 | 25.17 | 25.20 | 25.20 | -0.06% | 6,766 |
| Sep 22, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.04% | - |
| Sep 19, 2025 | 25.17 | 25.22 | 25.17 | 25.20 | 25.20 | 0.12% | 376 |
| Sep 18, 2025 | 25.17 | 25.22 | 25.16 | 25.18 | 25.18 | 0.18% | 600 |
| Sep 17, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.12% | - |
| Sep 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.19% | - |
| Sep 15, 2025 | 25.19 | 25.21 | 25.19 | 25.21 | 25.21 | 0.26% | 2,269 |
| Sep 12, 2025 | 25.38 | 25.38 | 25.14 | 25.14 | 25.14 | - | 5,097 |
| Sep 11, 2025 | 25.18 | 25.18 | 25.14 | 25.14 | 25.14 | 0.17% | 401 |
| Sep 10, 2025 | 25.13 | 25.13 | 25.10 | 25.10 | 25.10 | 0.08% | 105 |
| Sep 9, 2025 | 25.12 | 25.12 | 25.08 | 25.08 | 25.08 | 0.02% | 115 |
| Sep 8, 2025 | 25.07 | 25.12 | 25.07 | 25.08 | 25.08 | 0.04% | 4,491 |
| Sep 5, 2025 | 25.08 | 25.11 | 25.07 | 25.07 | 25.07 | 0.05% | 13,676 |
| Sep 4, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.18% | 26 |
| Sep 3, 2025 | 25.03 | 25.05 | 25.00 | 25.01 | 25.01 | 0.13% | 10,392 |