Skip to main content
PGIM S&P 500 Buffer 20 ETF - March (PBMR)
BATS: PBMR · Real-Time Price · USD
31.46
-0.04 (-0.14%)
At close: Apr 28, 2026, 4:00 PM EDT
31.46
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

PBMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.4331.4631.4331.46--0.14%1,032
Apr 27, 202631.5031.5031.5031.5031.500.05%3,964
Apr 24, 202631.4731.5031.4731.4831.480.28%6,506
Apr 23, 202631.4631.4631.3331.4031.40-0.11%2,635
Apr 22, 202631.4431.4431.4331.4331.430.32%4,554
Apr 21, 202631.4331.4331.3331.3331.33-0.24%2,196
Apr 20, 202631.3931.4231.3831.4131.41-0.14%320
Apr 17, 202631.2031.4531.2031.4531.450.42%10,965
Apr 16, 202631.3131.3231.2931.3231.320.15%3,446
Apr 15, 202631.2231.2931.2231.2731.270.23%2,664
Apr 14, 202631.1431.2031.1331.2031.200.41%5,011
Apr 13, 202631.0731.0731.0731.0731.070.46%-
Apr 10, 202630.9930.9930.9130.9330.93-0.09%3,001
Apr 9, 202630.9730.9730.9530.9630.960.31%32,854
Apr 8, 202630.8430.8730.8430.8730.871.10%2,496
Apr 7, 202630.4030.5330.4030.5330.530.06%4,000
Apr 6, 202630.5330.5330.5130.5130.510.16%3,981
Apr 2, 202630.4730.4730.4130.4630.460.07%7,734
Apr 1, 202630.4630.4730.4230.4430.440.40%13,109
Mar 31, 202630.1130.3230.1130.3230.321.40%3,338
Mar 30, 202629.9929.9929.8429.9029.90-0.10%5,680
Mar 27, 202630.0430.0929.9329.9329.93-0.84%1,890
Mar 26, 202630.3430.3430.1930.1930.19-0.71%4,216
Mar 25, 202630.4330.4630.3930.4030.400.21%8,420
Mar 24, 202630.3230.3730.3230.3430.34-0.18%264
Mar 23, 202630.5130.5130.3330.3930.390.65%4,770
Mar 20, 202630.3330.3330.1930.1930.19-0.66%7,815
Mar 19, 202630.3330.4330.3130.4030.40-0.09%24,184
Mar 18, 202630.5630.5630.4230.4230.42-0.66%2,247
Mar 17, 202630.6430.6530.6330.6330.630.07%4,064
Mar 16, 202630.6430.6430.5930.6130.610.62%4,718
Mar 13, 202630.6130.6130.4230.4230.42-0.23%12,441
Mar 12, 202630.6730.6730.4930.4930.49-0.79%6,789
Mar 11, 202630.7330.7330.6730.7330.73-8,362
Mar 10, 202630.8130.8230.7330.7330.73-0.03%7,828
Mar 9, 202630.5030.7430.4430.7430.740.44%9,402
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