Skip to main content
PGIM S&P 500 Max Buffer ETF - August (PMAU)
BATS: PMAU · Real-Time Price · USD
25.66
+0.02 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
25.66
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

PMAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Oct 9, 202525.4725.4725.4725.4725.47-0.04%1
Oct 8, 202525.4825.4825.4825.4825.480.08%-
Oct 7, 202525.4625.4625.4625.4625.46-0.08%-
Oct 6, 202525.4625.4825.4625.4825.480.04%200
Oct 3, 202525.4725.4725.4725.4725.47-332
Oct 2, 202525.4425.5025.4425.4725.470.02%1,997
Oct 1, 202525.4525.5025.4125.4625.460.07%14,337
Sep 30, 202525.3925.4425.3925.4425.440.10%140
Sep 29, 202525.3925.4225.3925.4225.420.06%200
Sep 26, 202525.4025.4025.4025.4025.400.14%-
Sep 25, 202525.3625.3725.3325.3725.36-2,172
Sep 24, 202525.3525.3725.3525.3725.37-0.14%1,746
Sep 23, 202525.4125.4625.4025.4025.40-0.08%2,440
Sep 22, 202525.4225.4225.4225.4225.420.04%83
Sep 19, 202525.4125.4125.4125.4125.410.07%-
Sep 18, 202525.3725.3925.3625.3925.390.12%3,938
Sep 17, 202525.3425.3625.3425.3625.36-0.02%300
Sep 16, 202525.3625.3625.3625.3625.36--
Sep 15, 202525.3725.3725.3725.3725.370.08%-
Sep 12, 202525.3525.3525.3525.3525.35--
Sep 11, 202525.3425.3525.3425.3525.350.17%500
Sep 10, 202525.2925.3025.2725.3025.300.08%2,000
Sep 9, 202525.2825.2825.2825.2825.280.02%-
Sep 8, 202525.2625.2825.2625.2825.270.10%400
Sep 5, 202525.2325.2525.2325.2525.250.02%300
Sep 4, 202525.2525.2525.2525.2525.250.19%1
Sep 3, 202525.2125.2125.2025.2025.200.12%100
Sep 2, 202525.1725.1725.1725.1725.16-0.18%-
Aug 29, 202525.1925.2125.1825.2125.21-0.08%1,500
Aug 28, 202525.2525.2525.2325.2325.230.08%4,800
Aug 27, 202525.2025.2325.2025.2125.210.08%2,200
Aug 26, 202525.1925.1925.1925.1925.190.11%-
Aug 25, 202525.1625.1625.1625.1625.16-0.14%-
Aug 22, 202525.2025.2025.2025.2025.200.43%-
Aug 21, 202525.0925.0925.0925.0925.09-0.20%-
Aug 20, 202525.1425.1425.1425.1425.14-0.04%220
Aug 19, 202525.1425.1525.1425.1525.15-198
Aug 18, 202525.1525.1525.1525.1525.15-0.02%50
Aug 15, 202525.1925.1925.1525.1525.15-0.04%4,100
Aug 14, 202525.3825.3825.1625.1725.17-3,123
Aug 13, 202525.1725.1825.1725.1725.170.10%1,197
Aug 12, 202525.1825.1825.1425.1425.140.26%3,498
Aug 11, 202525.0825.0825.0825.0825.07-0.04%145
Aug 8, 202525.0925.0925.0925.0925.090.12%3
Aug 7, 202525.0725.0725.0225.0525.05-0.47%737
Aug 6, 202525.5526.0225.1725.1725.170.55%7,197
Aug 5, 202525.0425.0625.0425.0425.04-0.06%1,037
Aug 4, 202525.0625.1025.0225.0525.050.16%6,102