PGIM S&P 500 Max Buffer ETF March (PMMR)
BATS: PMMR · Real-Time Price · USD
25.75
-0.01 (-0.05%)
At close: Aug 15, 2025, 4:00 PM
25.75
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
PMMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.05% | - |
| Aug 14, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - | - |
| Aug 13, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.08% | - |
| Aug 12, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.18% | - |
| Aug 11, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.04% | - |
| Aug 8, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.16% | - |
| Aug 7, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.03% | 2 |
| Aug 6, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.16% | 2 |
| Aug 5, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.09% | - |
| Aug 4, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.27% | - |
| Aug 1, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.16% | - |
| Jul 31, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.06% | - |
| Jul 30, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.05% | - |
| Jul 29, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.02% | - |
| Jul 28, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.01% | - |
| Jul 25, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.09% | 3 |
| Jul 24, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.04% | 3 |
| Jul 23, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.12% | - |
| Jul 22, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.04% | - |
| Jul 21, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.04% | - |
| Jul 18, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.04% | - |
| Jul 17, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.10% | - |
| Jul 16, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.05% | - |
| Jul 15, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.06% | 1 |
| Jul 14, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.03% | 1 |
| Jul 11, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.02% | 1 |
| Jul 10, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.04% | 1 |
| Jul 9, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.11% | - |
| Jul 8, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.03% | - |
| Jul 7, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.16% | - |
| Jul 3, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.15% | - |
| Jul 2, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.06% | - |
| Jul 1, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.04% | - |
| Jun 30, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.10% | - |
| Jun 27, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.11% | 415 |
| Jun 26, 2025 | 25.46 | 25.46 | 25.43 | 25.43 | 25.43 | 0.14% | 415 |
| Jun 25, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.03% | - |
| Jun 24, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.22% | 600 |
| Jun 23, 2025 | 25.34 | 25.34 | 25.33 | 25.33 | 25.33 | 0.27% | 600 |
| Jun 20, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - | - |
| Jun 18, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.01% | - |
| Jun 17, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.11% | 502 |
| Jun 16, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.18% | 502 |
| Jun 13, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.18% | - |
| Jun 12, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.09% | - |
| Jun 11, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - | 500 |
| Jun 10, 2025 | 25.30 | 25.30 | 25.27 | 25.27 | 25.27 | 0.11% | 500 |
| Jun 9, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.01% | - |
| Jun 6, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.23% | - |
| Jun 5, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.32% | 500 |