PGIM S&P 500 Max Buffer ETF - September (PMSE)
BATS: PMSE · Real-Time Price · USD
25.61
-0.01 (-0.03%)
Jan 13, 2026, 4:00 PM EST - Market closed
PMSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.03% | - |
| Jan 12, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.06% | - |
| Jan 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.05% | - |
| Jan 8, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.02% | - |
| Jan 7, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - | - |
| Jan 6, 2026 | 25.61 | 25.61 | 25.58 | 25.58 | 25.58 | 0.05% | 251 |
| Jan 5, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.16% | 15 |
| Jan 2, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.02% | - |
| Dec 31, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.07% | - |
| Dec 30, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.02% | - |
| Dec 29, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.01% | 6 |
| Dec 26, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.05% | - |
| Dec 24, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.54 | 0.08% | - |
| Dec 23, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.52 | 0.07% | - |
| Dec 22, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.09% | 15 |
| Dec 19, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.22% | - |
| Dec 18, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.13% | 80 |
| Dec 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.13% | - |
| Dec 16, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.04% | - |
| Dec 15, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.12% | - |
| Dec 12, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.20% | 184 |
| Dec 11, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.04% | - |
| Dec 10, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.08% | - |
| Dec 9, 2025 | 25.41 | 25.43 | 25.41 | 25.43 | 25.43 | 0.01% | 1,000 |
| Dec 8, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.05% | - |
| Dec 5, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.07% | - |
| Dec 4, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.02% | - |
| Dec 3, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.08% | - |
| Dec 2, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.40 | 0.08% | - |
| Dec 1, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.08% | 98 |
| Nov 28, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.12% | 55 |
| Nov 26, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.13% | - |
| Nov 25, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.15% | - |
| Nov 24, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.30 | 0.27% | - |
| Nov 21, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.16% | - |
| Nov 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.19 | -0.18% | - |
| Nov 19, 2025 | 25.26 | 25.26 | 25.24 | 25.24 | 25.24 | -0.01% | 309 |
| Nov 18, 2025 | 25.23 | 25.29 | 25.22 | 25.24 | 25.24 | -0.05% | 3,156 |
| Nov 17, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.16% | 3 |
| Nov 14, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.01% | - |
| Nov 13, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.25% | - |
| Nov 12, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.04% | 10 |
| Nov 11, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.36 | 0.04% | - |
| Nov 10, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.25% | 70 |
| Nov 7, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - | - |
| Nov 6, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.13% | - |
| Nov 5, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.07% | - |
| 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 |