Skip to main content
PGIM S&P 500 Max Buffer ETF - December (PMDE)
BATS: PMDE · Real-Time Price · USD
25.50
-0.02 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
25.50
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

PMDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.5025.5025.5025.5025.50-0.06%-
Apr 27, 202625.4825.5225.4825.5225.520.04%490
Apr 24, 202625.4925.5125.4825.5125.510.12%590
Apr 23, 202625.4725.4825.4525.4825.48-0.06%2,119
Apr 22, 202625.4525.4925.4525.4925.490.12%950
Apr 21, 202625.4625.4625.4625.4625.46-0.04%-
Apr 20, 202625.4725.4725.4725.4725.47-0.08%-
Apr 17, 202625.4425.4925.4425.4925.490.31%199
Apr 16, 202625.4125.4125.4125.4125.410.06%-
Apr 15, 202625.4025.4025.4025.4025.400.12%-
Apr 14, 202625.3225.3725.3225.3725.370.26%100
Apr 13, 202625.3025.3025.3025.3025.300.12%-
Apr 10, 202625.2725.2725.2725.2725.270.06%-
Apr 9, 202625.2325.2625.2325.2625.260.12%1,400
Apr 8, 202625.1925.2725.1925.2325.230.60%2,600
Apr 7, 202625.0725.0725.0725.0725.070.03%-
Apr 6, 202625.0725.0725.0725.0725.07-0.04%1
Apr 2, 202625.0825.0825.0825.0825.070.04%-
Apr 1, 202625.0725.0725.0725.0725.060.20%-
Mar 31, 202624.9925.0124.9925.0125.010.48%800
Mar 30, 202624.9024.9024.9024.9024.90-0.02%1
Mar 27, 202624.9024.9024.9024.9024.90-0.30%59
Mar 26, 202624.9624.9824.9624.9824.97-0.34%5,163
Mar 25, 202625.0625.0625.0625.0625.060.16%1
Mar 24, 202625.0225.0225.0225.0225.02-0.11%-
Mar 23, 202625.0525.0525.0525.0525.050.31%9
Mar 20, 202624.9724.9724.9724.9724.97-0.32%33
Mar 19, 202625.0525.0525.0525.0525.05-0.13%93
Mar 18, 202625.0825.0825.0825.0825.08-0.25%6
Mar 17, 202625.1525.1525.1525.1525.150.04%-
Mar 16, 202625.1425.1425.1425.1425.130.20%-
Mar 13, 202625.0925.0925.0925.0925.08-0.10%-
Mar 12, 202625.1125.1125.1125.1125.11-0.25%13
Mar 11, 202625.1825.1825.1825.1825.180.01%2
Mar 10, 202625.2025.2025.1725.1725.17-0.12%302
Mar 9, 202625.1725.2025.1725.2025.200.12%103
Mar 6, 202625.1725.1725.1725.1725.17-0.15%-
Mar 5, 202625.2125.2125.2125.2125.21-0.10%-
Mar 4, 202625.2425.2425.2425.2425.240.16%18
Mar 3, 202625.2025.2025.2025.2025.20-0.10%23
Mar 2, 202625.2425.2425.2225.2225.22-0.04%1,479
Feb 27, 202625.1925.2325.1825.2325.23-0.06%1,000
Feb 26, 202625.2025.2525.2025.2525.25-200
Feb 25, 202625.2425.2425.2425.2425.240.13%5
Feb 24, 202625.2125.2125.2125.2125.210.09%-
Feb 23, 202625.1925.1925.1925.1925.19-0.21%18
Feb 20, 202625.2425.2425.2425.2425.240.15%-
Feb 19, 202625.2025.2025.2025.2025.20-0.07%-
Feb 18, 202625.2225.2225.2225.2225.220.13%-
Feb 17, 202625.1925.1925.1925.1925.190.02%66
Feb 13, 202625.1825.1825.1825.1825.180.04%-
Feb 12, 202625.1525.1725.1525.1725.17-0.28%167
Feb 11, 202625.2425.2425.2425.2425.24-0.02%-
Feb 10, 202625.2125.2525.2125.2525.25-0.04%378
Feb 9, 202625.2625.2625.2625.2625.260.10%57
Feb 6, 202625.2325.2325.2325.2325.230.40%-
Feb 5, 202625.1025.1325.1025.1325.13-0.18%183
Feb 4, 202625.1825.1825.1825.1825.18-0.09%-
Feb 3, 202625.2025.2025.2025.2025.20-0.14%248
Feb 2, 202625.2025.2425.1925.2325.230.10%2,700
Jan 30, 202625.1825.2125.1825.2125.21-0.04%500
Jan 29, 202625.1625.2225.1625.2225.22-0.30%169
Jan 28, 202625.3025.3025.3025.3025.300.17%-
Jan 27, 202625.2525.2525.2525.2525.250.10%-
Jan 26, 202625.2325.2325.2325.2325.230.10%-
Jan 23, 202625.1725.2025.1725.2025.200.16%140
Jan 22, 202625.1625.1625.1625.1625.16--
Jan 21, 202625.1125.1625.1125.1625.160.27%101
Jan 20, 202625.0925.0925.0925.0925.09-0.48%-
Jan 16, 202625.2125.2125.2125.2125.210.04%-
Jan 15, 202625.2125.2125.2125.2125.210.06%-
Jan 14, 202625.1925.1925.1925.1925.19-0.10%-
Jan 13, 202625.2225.2225.2225.2225.21--
Jan 12, 202625.1825.2225.1825.2125.210.04%201
Jan 9, 202625.2125.2125.2125.2125.210.08%-
Jan 8, 202625.1925.1925.1925.1925.190.04%-
Jan 7, 202625.1625.1825.1625.1825.17-0.02%101
Jan 6, 202625.1825.1825.1825.1825.180.10%-
Jan 5, 202625.1625.1625.1625.1625.160.13%-
Jan 2, 202625.1125.1325.0925.1225.120.05%2,233
Dec 31, 202525.1025.1125.1025.1125.11-0.14%104
Dec 30, 202525.1525.1525.1525.1525.14--
Dec 29, 202525.1425.1425.1425.1425.140.03%101
Dec 26, 202525.1025.1425.1025.1425.140.04%102
Dec 24, 202525.1725.1725.0925.1325.130.08%200
Dec 23, 202525.1125.1125.1125.1125.11-0.10%-
Dec 22, 202525.1125.1325.1125.1325.130.32%2,862
Dec 19, 202525.0825.1025.0525.0525.050.11%2,552
Dec 18, 202525.0225.0225.0225.0225.020.18%-
Dec 17, 202525.0325.0324.9824.9824.98-0.14%8,030
Dec 16, 202525.0325.0625.0125.0125.01-0.03%2,212
Dec 15, 202525.0725.0725.0225.0225.02-0.08%2,094
Dec 12, 202525.0425.0425.0425.0425.04-0.16%194
Dec 11, 202525.0325.0925.0325.0825.080.06%1,320
Dec 10, 202525.0325.0725.0325.0725.060.10%150
Dec 9, 202525.0525.0525.0425.0425.040.06%2,450
Dec 8, 202525.0225.0625.0225.0225.02-0.08%6,787
Dec 5, 202525.0625.0625.0525.0525.040.08%280
Dec 4, 202525.0225.0525.0025.0325.02-136,051
Dec 3, 202525.0325.0425.0225.0325.03-0.04%2,384