Skip to main content
PGIM S&P 500 Buffer 20 ETF - March (PBMR)
BATS: PBMR · Real-Time Price · USD
30.57
-0.04 (-0.12%)
Mar 9, 2026, 11:18 AM EDT - Market open

PBMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.6230.7530.5930.6030.60-0.63%9,199
Mar 5, 202630.9030.9030.7130.8030.80-0.31%11,109
Mar 4, 202632.0832.0830.8130.9030.890.32%73,376
Mar 3, 202630.7130.8830.5830.8030.80-0.44%61,477
Mar 2, 202630.8431.0730.7530.9330.930.26%193,446
Feb 27, 202630.9031.2030.8530.8530.85-0.15%184,896
Feb 26, 202630.9030.9030.9030.9030.90-0.05%1,644
Feb 25, 202630.9130.9130.9030.9130.910.10%4,260
Feb 24, 202630.8830.8830.8830.8830.880.11%466
Feb 23, 202630.8530.8530.8530.8530.85-0.03%349
Feb 20, 202630.8630.8630.8630.8630.860.18%54
Feb 19, 202630.7830.8030.7830.8030.80-0.04%3,428
Feb 18, 202630.7930.8130.7930.8130.810.14%2,268
Feb 17, 202630.7030.7930.4730.7730.770.13%17,589
Feb 13, 202630.7330.7330.7330.7330.730.07%63
Feb 12, 202630.7430.7430.7130.7130.71-0.27%300
Feb 11, 202630.8030.8030.7930.7930.790.06%202
Feb 10, 202630.7830.7830.7730.7730.77-0.03%700
Feb 9, 202630.7830.7830.7830.7830.780.10%1,276
Feb 6, 202630.6730.7530.6730.7530.750.58%295
Feb 5, 202630.5730.5730.5730.5730.57-0.31%2
Feb 4, 202630.6830.6830.6730.6730.66-0.10%655
Feb 3, 202630.7030.7030.7030.7030.70-0.12%292
Feb 2, 202630.7130.7330.7130.7330.730.16%110
Jan 30, 202630.7030.7030.6830.6830.68-0.03%7,713
Jan 29, 202630.7030.7030.6930.6930.69-0.09%602
Jan 28, 202630.7230.7230.7230.7230.720.08%2,602
Jan 27, 202630.7230.7230.7030.7030.700.05%197
Jan 26, 202630.6930.6930.6830.6830.680.10%146
Jan 23, 202630.6630.6630.6530.6530.650.04%2,401
Jan 22, 202630.6430.6430.6430.6430.640.13%-
Jan 21, 202630.5330.6130.5330.6030.600.39%11,534
Jan 20, 202630.5530.5530.4830.4830.48-0.49%4,302
Jan 16, 202630.6330.6330.6330.6330.630.05%723
Jan 15, 202630.6530.6530.6130.6130.610.08%506
Jan 14, 202630.5930.5930.5930.5930.59-0.07%86
Jan 13, 202630.6130.6130.6130.6130.61-0.07%198
Jan 12, 202630.6330.6430.6330.6330.630.03%3,282
Jan 9, 202630.6230.6230.6230.6230.610.31%-
Jan 8, 202630.5830.5930.5230.5230.52-0.11%7,791
Jan 7, 202630.5630.5630.5630.5630.56-0.02%863
Jan 6, 202630.5530.5630.5530.5630.560.08%654
Jan 5, 202630.5630.5630.5430.5430.540.18%1,151
Jan 2, 202630.4830.4830.4830.4830.48-0.07%350
Dec 31, 202530.5030.5030.5030.5030.50-0.02%7,668
Dec 30, 202530.5130.5130.5130.5130.500.02%828
Dec 29, 202530.5130.5330.5030.5030.50-0.07%3,222
Dec 26, 202530.5130.5230.5130.5230.520.10%953
Dec 24, 202530.4930.4930.4930.4930.490.08%2,775
Dec 23, 202530.4730.4730.4730.4730.470.15%108
Dec 22, 202530.4330.4330.4230.4230.420.14%14,346
Dec 19, 202530.3830.3830.3830.3830.380.27%101
Dec 18, 202530.2930.3030.2930.2930.290.26%1,210
Dec 17, 202530.2230.2230.2230.2230.22-0.29%-
Dec 16, 202530.3030.3030.3030.3030.30-0.01%27
Dec 15, 202530.3230.3230.3130.3130.310.01%656
Dec 12, 202530.2830.3130.2830.3030.30-0.14%1,376
Dec 11, 202530.3530.3530.3530.3530.350.07%14
Dec 10, 202530.2530.3330.2530.3330.330.20%1,056
Dec 9, 202530.2630.2830.2630.2730.270.05%2,263
Dec 8, 202530.2830.2830.2530.2530.25-0.08%200
Dec 5, 202530.2930.2930.2830.2830.270.10%956
Dec 4, 202530.2530.2530.2530.2530.250.07%-
Dec 3, 202530.2330.2330.2330.2330.230.10%139
Dec 2, 202530.2030.2030.2030.2030.200.10%22
Dec 1, 202530.1930.1930.1730.1730.17-0.07%3,407
Nov 28, 202530.1930.1930.1930.1930.190.13%-
Nov 26, 202530.1530.1530.1530.1530.150.20%169
Nov 25, 202530.0330.0930.0330.0930.090.30%353
Nov 24, 202529.9430.0029.9430.0030.000.58%119
Nov 21, 202529.7329.8429.7229.8229.820.32%1,139
Nov 20, 202529.7329.7329.7329.7329.73-0.48%219
Nov 19, 202529.8429.8729.8429.8729.870.12%120
Nov 18, 202529.8029.8829.8029.8329.83-0.22%1,738
Nov 17, 202529.9129.9629.9029.9029.90-0.22%631
Nov 14, 202529.9729.9729.9729.9729.970.10%6
Nov 13, 202529.9729.9729.9429.9429.94-0.47%204
Nov 12, 202530.0230.0830.0230.0830.080.06%1,899
Nov 11, 202529.9730.0629.9730.0630.060.02%500
Nov 10, 202530.0630.0630.0630.0630.050.39%-
Nov 7, 202529.9429.9429.9429.9429.940.08%11
Nov 6, 202529.9229.9229.9229.9229.92-0.28%50
Nov 5, 202530.0030.0030.0030.0030.000.16%-
Nov 4, 202529.9729.9729.9529.9529.95-0.23%207
Nov 3, 202530.0030.0329.9930.0230.020.06%5,483
Oct 31, 202529.9730.0029.9630.0030.000.05%3,031
Oct 30, 202529.9929.9929.9929.9929.99-0.17%-
Oct 29, 202530.0430.0730.0430.0430.04-0.05%1,826
Oct 28, 202530.0530.0630.0530.0630.060.05%1,028
Oct 27, 202530.0530.0530.0430.0430.040.16%1,019
Oct 24, 202530.0330.0329.9929.9929.990.20%1,203
Oct 23, 202529.9429.9429.9429.9429.940.22%2
Oct 22, 202529.8629.9029.8429.8729.87-0.16%4,642
Oct 21, 202529.9229.9229.9229.9229.92-0.02%-
Oct 20, 202529.9229.9229.9029.9229.920.39%464
Oct 17, 202529.7229.8129.7229.8129.810.32%310
Oct 16, 202529.7129.7129.7129.7129.71-0.24%3
Oct 15, 202529.7429.8029.7329.7829.780.06%10,739
Oct 14, 202529.8229.8229.7729.7729.76-0.07%2,517
Oct 13, 202529.7829.7929.7829.7929.790.53%100