Skip to main content
PGIM S&P 500 Buffer 20 ETF - March (PBMR)
BATS: PBMR · Real-Time Price · USD
30.27
+0.03 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
30.27
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

PBMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202529.7729.7729.6329.6329.63-0.77%153
Oct 9, 202529.8429.8629.8429.8629.86-0.07%801
Oct 8, 202529.8929.9029.8829.8829.880.15%804
Oct 7, 202529.8429.8429.8429.8429.83-0.10%178
Oct 6, 202529.8729.8729.8729.8729.870.05%15
Oct 3, 202529.8629.8629.8529.8529.850.03%177
Oct 2, 202529.8329.8429.8329.8429.84-0.03%5,708
Oct 1, 202529.8429.8529.8429.8529.850.06%508
Sep 30, 202529.8329.8329.8329.8329.830.12%35
Sep 29, 202529.8029.8029.8029.8029.800.06%-
Sep 26, 202529.7829.7829.7829.7829.780.22%73
Sep 25, 202529.7129.7129.7129.7129.71-0.04%54
Sep 24, 202529.7329.7329.7329.7329.72-0.03%41
Sep 23, 202529.7429.7429.7429.7429.73-0.14%-
Sep 22, 202529.7829.7829.7829.7829.780.06%-
Sep 19, 202529.7629.7629.7629.7629.760.08%68
Sep 18, 202529.7429.7429.7429.7429.730.11%20
Sep 17, 202529.7029.7029.7029.7029.700.02%49
Sep 16, 202529.7029.7029.7029.7029.70-0.04%-
Sep 15, 202529.7129.7129.7129.7129.710.09%-
Sep 12, 202529.6829.6829.6829.6829.680.01%37
Sep 11, 202529.6829.6829.6829.6829.680.23%-
Sep 10, 202529.6229.6229.6129.6129.610.09%2,466
Sep 9, 202529.5929.5929.5929.5929.590.08%67
Sep 8, 202529.5629.5629.5629.5629.560.12%15
Sep 5, 202529.5329.5329.5329.5329.53-0.04%-
Sep 4, 202529.5429.5429.5429.5429.540.29%-
Sep 3, 202529.4429.4629.4429.4629.460.20%636
Sep 2, 202529.3229.4029.3229.4029.40-0.22%515
Aug 29, 202529.4629.4629.4629.4629.46-0.19%150
Aug 28, 202529.5229.5229.5229.5229.520.12%-
Aug 27, 202529.4829.4829.4829.4829.480.09%-
Aug 26, 202529.4629.4629.4629.4629.460.13%-
Aug 25, 202529.4229.4229.4229.4229.42-0.16%39
Aug 22, 202529.4729.4729.4729.4729.460.65%17
Aug 21, 202529.2729.2729.2729.2729.27-0.16%85
Aug 20, 202529.3229.3229.3229.3229.32-0.06%115
Aug 19, 202529.3529.3529.3329.3429.34-0.19%787
Aug 18, 202529.4029.4029.4029.4029.400.06%-
Aug 15, 202529.3829.3929.3829.3829.38-0.10%905
Aug 14, 202529.4229.4229.4129.4129.410.02%2,000
Aug 13, 202529.4129.4129.4129.4129.410.12%-
Aug 12, 202529.3729.3729.3729.3729.370.42%-
Aug 11, 202529.2529.2529.2529.2529.25-0.08%5
Aug 8, 202529.2729.2729.2729.2729.270.33%-
Aug 7, 202529.1829.1829.1829.1829.18-0.07%8
Aug 6, 202529.2029.2029.2029.2029.200.30%-
Aug 5, 202529.1329.1329.1129.1129.11-0.17%100
Aug 4, 202529.1629.1629.1629.1629.160.62%-
Aug 1, 202528.9828.9828.9828.9828.98-0.56%100
Jul 31, 202529.1729.1729.1429.1429.14-0.13%312
Jul 30, 202529.1829.1829.1829.1829.18-0.08%1
Jul 29, 202529.2029.2029.2029.2029.20-0.11%-
Jul 28, 202529.2329.2329.2329.2329.230.04%6
Jul 25, 202529.2229.2229.2229.2229.220.16%21
Jul 24, 202529.1729.1729.1729.1729.170.10%8
Jul 23, 202529.1529.1529.1529.1529.150.24%-
Jul 22, 202529.0829.0829.0829.0829.080.06%9
Jul 21, 202529.0629.0629.0629.0629.060.06%46
Jul 18, 202529.0429.0429.0429.0429.040.02%56
Jul 17, 202529.0129.0329.0129.0329.030.23%102