Skip to main content
PGIM S&P 500 Max Buffer ETF - August (PMAU)
BATS: PMAU · Real-Time Price · USD
25.87
-0.04 (-0.16%)
Mar 5, 2026, 4:00 PM EST - Market closed

PMAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.8525.8725.8525.8725.87-0.15%128
Mar 4, 202625.9125.9125.9125.9125.910.15%-
Mar 3, 202625.8725.8725.8725.8725.87-0.14%74
Mar 2, 202625.8825.9125.8825.9125.90-444
Feb 27, 202625.8625.9125.8625.9125.91-0.10%100
Feb 26, 202625.8925.9325.8825.9325.93-0.08%636
Feb 25, 202625.9425.9525.9125.9525.950.23%1,537
Feb 24, 202625.8925.8925.8925.8925.890.13%-
Feb 23, 202625.8625.8625.8625.8625.86-0.15%1
Feb 20, 202625.9025.9025.9025.9025.900.12%97
Feb 19, 202625.8725.8725.8725.8725.87-0.05%6
Feb 18, 202625.8325.9125.8225.8825.880.09%1,502
Feb 17, 202625.8625.8625.8625.8625.860.05%5
Feb 13, 202625.8425.8425.8425.8425.840.05%9
Feb 12, 202625.8325.8325.8325.8325.83-0.27%-
Feb 11, 202625.9025.9025.9025.9025.90-0.03%-
Feb 10, 202625.9125.9125.9125.9125.910.01%-
Feb 9, 202625.9125.9125.9125.9125.910.04%-
Feb 6, 202625.9025.9025.9025.9025.890.43%-
Feb 5, 202625.7925.7925.7925.7925.78-0.17%-
Feb 4, 202625.8125.8325.8125.8325.83-0.08%300
Feb 3, 202625.8525.8525.8525.8525.85-0.19%-
Feb 2, 202625.8825.9125.8725.9025.900.15%2,278
Jan 30, 202625.8625.8625.8625.8625.860.02%61
Jan 29, 202625.8625.8625.8625.8625.86-0.09%21
Jan 28, 202625.8825.8825.8825.8825.88-0.04%-
Jan 27, 202625.8925.8925.8925.8925.890.06%-
Jan 26, 202625.8825.8825.8825.8825.880.10%-
Jan 23, 202625.8525.8525.8525.8525.850.06%3
Jan 22, 202625.8425.8425.8425.8425.840.18%-
Jan 21, 202625.7925.7925.7925.7925.790.12%27
Jan 20, 202625.7625.7625.7625.7625.76-0.35%2
Jan 16, 202625.8525.8525.8525.8525.850.02%74
Jan 15, 202625.8525.8525.8525.8525.840.10%-
Jan 14, 202625.8225.8225.8225.8225.82-0.10%-
Jan 13, 202625.8525.8525.8525.8525.84-0.02%20
Jan 12, 202625.8525.8525.8525.8525.850.06%-
Jan 9, 202625.8325.8325.8325.8325.830.09%21
Jan 8, 202625.8125.8125.8125.8125.810.02%-
Jan 7, 202625.8125.8125.8125.8125.81-0.01%-
Jan 6, 202625.8125.8125.8125.8125.810.05%-
Jan 5, 202625.8025.8025.8025.8025.790.16%-
Jan 2, 202625.7525.7525.7525.7525.75--
Dec 31, 202525.7625.7625.7625.7625.76-0.08%-
Dec 30, 202525.7825.7825.7825.7825.770.02%4
Dec 29, 202525.7725.7725.7725.7725.77-0.04%-
Dec 26, 202525.7825.7825.7825.7825.780.04%-
Dec 24, 202525.7725.7725.7725.7725.770.06%-
Dec 23, 202525.7625.7625.7625.7625.750.09%-
Dec 22, 202525.7325.7325.7325.7325.730.13%-
Dec 19, 202525.7025.7025.7025.7025.700.21%-
Dec 18, 202525.6525.6525.6525.6525.650.13%-
Dec 17, 202525.6125.6125.6125.6125.61-0.13%48
Dec 16, 202525.6425.6425.6425.6425.64-0.06%-
Dec 15, 202525.6625.6625.6625.6625.660.02%-
Dec 12, 202525.6625.6625.6625.6625.66-0.10%81
Dec 11, 202525.6825.6825.6825.6825.680.05%-
Dec 10, 202525.6725.6725.6725.6725.670.09%-
Dec 9, 202525.6325.6525.6325.6525.640.02%1,788
Dec 8, 202525.6425.6425.6425.6425.64-0.06%-
Dec 5, 202525.6625.6625.6625.6625.660.08%-
Dec 4, 202525.6425.6425.6425.6425.63-20
Dec 3, 202525.6425.6425.6425.6425.640.10%-
Dec 2, 202525.6125.6125.6125.6125.610.04%-
Dec 1, 202525.6025.6025.6025.6025.60-0.06%25
Nov 28, 202525.6225.6225.6225.6225.620.12%-
Nov 26, 202525.5925.5925.5925.5925.580.22%22
Nov 25, 202525.5325.5325.5325.5325.530.13%-
Nov 24, 202525.5025.5025.5025.5025.500.24%21
Nov 21, 202525.4425.4425.4425.4425.440.19%69
Nov 20, 202525.3925.3925.3925.3925.39-0.19%30
Nov 19, 202525.4425.4425.4425.4425.440.06%16
Nov 18, 202525.4225.4225.4225.4225.42-0.13%50
Nov 17, 202525.4625.4625.4625.4625.45-0.14%-
Nov 14, 202525.4925.4925.4925.4925.49--
Nov 13, 202525.4925.4925.4925.4925.49-0.27%20
Nov 12, 202525.5625.5625.5625.5625.56-0.01%-
Nov 11, 202525.5625.5625.5625.5625.560.01%-
Nov 10, 202525.5625.5625.5625.5625.560.23%-
Nov 7, 202525.5025.5125.5025.5025.500.04%765
Nov 6, 202525.4925.4925.4925.4925.49-0.16%-
Nov 5, 202525.5325.5325.5325.5325.530.06%-
Nov 4, 202525.5225.5225.5225.5225.52-0.16%249
Nov 3, 202525.5625.5625.5625.5625.56--
Oct 31, 202525.5625.5625.5625.5625.560.06%-
Oct 30, 202525.5425.5425.5425.5425.54-0.13%-
Oct 29, 202525.5725.5725.5725.5725.57-0.07%-
Oct 28, 202525.5925.5925.5925.5925.590.02%-
Oct 27, 202525.5825.5825.5825.5825.580.11%400
Oct 24, 202525.5625.5625.5625.5625.560.16%-
Oct 23, 202525.5225.5225.5225.5225.520.10%-
Oct 22, 202525.4925.4925.4925.4925.49-0.10%-
Oct 21, 202525.5225.5225.5225.5225.520.01%-
Oct 20, 202525.5125.5125.5125.5125.510.20%-
Oct 17, 202525.4625.4625.4625.4625.460.12%-
Oct 16, 202525.4325.4325.4325.4325.43-0.07%1
Oct 15, 202525.4525.4525.4525.4525.450.07%1
Oct 14, 202525.4025.4325.4025.4325.430.01%400
Oct 13, 202525.4325.4325.4325.4325.430.29%-
Oct 10, 202525.3625.3625.3625.3625.36-0.43%-