PGIM S&P 500 Max Buffer ETF - September (PMSE)
BATS: PMSE · Real-Time Price · USD
25.44
+0.02 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
25.44
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PMSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |