Skip to main content
PGIM S&P 500 Max Buffer ETF - February (PMFB)
BATS: PMFB · Real-Time Price · USD
26.73
0.00 (0.00%)
Mar 4, 2026, 4:00 PM EST - Market open

PMFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202626.6326.7326.6326.7326.730.06%400
Mar 3, 202626.7026.7226.7026.7126.71-0.19%796
Mar 2, 202626.7626.7626.7626.7626.760.04%-
Feb 27, 202626.7526.7526.7526.7526.75-0.01%-
Feb 26, 202626.7526.7526.7526.7526.75-0.04%-
Feb 25, 202626.7826.7826.7626.7626.760.06%442
Feb 24, 202626.7426.7526.7426.7526.750.17%375
Feb 23, 202626.7426.7426.7026.7026.70-0.17%647
Feb 20, 202626.7726.7826.7326.7526.750.13%3,606
Feb 19, 202626.5926.7526.5926.7126.71-0.05%2,270
Feb 18, 202626.7426.7426.7126.7326.72-0.06%351
Feb 17, 202626.6626.7526.6626.7426.740.16%7,298
Feb 13, 202626.7326.7526.7026.7026.700.08%1,970
Feb 12, 202626.7626.7626.6826.6826.68-0.34%6,683
Feb 11, 202626.7726.7726.7726.7726.770.04%10
Feb 10, 202626.8026.8026.7626.7626.76-0.02%599
Feb 9, 202626.8026.8026.7626.7626.760.09%663
Feb 6, 202626.7426.7426.7426.7426.730.26%1,976
Feb 5, 202626.6526.7026.6526.6726.66-0.09%11,935
Feb 4, 202626.6826.7226.6726.6926.69-0.06%1,408
Feb 3, 202626.7726.7726.6726.7126.71-0.13%2,151
Feb 2, 202626.8026.8326.7426.7426.740.06%57,086
Jan 30, 202626.7426.7426.7026.7326.730.04%1,376
Jan 29, 202626.7226.7226.7226.7226.720.12%-
Jan 28, 202626.6826.6826.6826.6826.68-0.04%365
Jan 27, 202626.7026.7026.7026.7026.70--
Jan 26, 202626.7026.7026.7026.7026.700.04%-
Jan 23, 202626.7126.7126.6926.6926.69-0.04%300
Jan 22, 202626.7026.7426.7026.7026.700.15%1,974
Jan 21, 202626.6626.6626.6626.6626.660.04%1
Jan 20, 202626.6526.6526.6526.6526.65-0.06%-
Jan 16, 202626.6626.6626.6626.6626.660.06%11
Jan 15, 202626.6526.6526.6526.6526.650.04%20
Jan 14, 202626.6426.6426.6426.6426.64-0.02%-
Jan 13, 202626.6426.6426.6426.6426.64-0.02%1
Jan 12, 202626.6526.6526.6526.6526.650.04%-
Jan 9, 202626.6426.6426.6426.6426.640.08%-
Jan 8, 202626.6226.6226.6226.6226.62--
Jan 7, 202626.6226.6226.6226.6226.62--
Jan 6, 202626.6226.6226.6226.6226.620.04%-
Jan 5, 202626.6126.6126.6126.6126.610.08%-
Jan 2, 202626.5926.5926.5926.5926.590.08%-
Dec 31, 202526.5726.5726.5726.5726.57-0.04%-
Dec 30, 202526.5826.5826.5826.5826.58-405
Dec 29, 202526.5826.5826.5826.5826.580.03%-
Dec 26, 202526.5626.5726.5626.5726.570.02%300
Dec 24, 202526.5626.5626.5626.5626.560.05%-
Dec 23, 202526.5526.5526.5526.5526.550.06%-
Dec 22, 202526.5326.5326.5326.5326.530.13%40
Dec 19, 202526.4926.5026.4726.5026.500.11%897
Dec 18, 202526.5026.5126.4726.4726.470.16%4,418
Dec 17, 202526.4226.4226.4226.4226.42-0.16%-
Dec 16, 202526.4826.5026.4626.4726.470.02%14,521
Dec 15, 202526.4626.4626.4626.4626.460.02%-
Dec 12, 202526.4626.4626.4626.4626.46-0.06%-
Dec 11, 202526.4726.4726.4726.4726.470.09%-
Dec 10, 202526.4526.4526.4526.4526.450.11%-
Dec 9, 202526.4226.4226.4226.4226.420.03%-
Dec 8, 202526.4126.4126.4126.4126.41-0.04%-
Dec 5, 202526.4226.4226.4226.4226.420.08%-
Dec 4, 202526.4026.4026.4026.4026.400.04%-
Dec 3, 202526.3926.3926.3926.3926.390.05%-
Dec 2, 202526.3726.3726.3726.3726.370.01%-
Dec 1, 202526.3726.3726.3726.3726.370.01%-
Nov 28, 202526.3726.3726.3726.3726.370.08%-
Nov 26, 202526.3526.3526.3526.3526.350.19%-
Nov 25, 202526.2726.3026.2726.3026.300.17%200
Nov 24, 202526.2426.2526.2426.2526.250.36%130
Nov 21, 202526.1126.1626.1126.1626.160.22%100
Nov 20, 202526.2626.2626.1026.1026.10-0.29%2,302
Nov 19, 202526.1826.1826.1726.1726.170.06%100
Nov 18, 202526.1626.1626.1626.1626.16-0.12%100
Nov 17, 202526.1926.1926.1926.1926.19-0.19%1
Nov 14, 202526.2426.2426.2426.2426.240.08%-
Nov 13, 202526.2226.2226.2226.2226.22-0.29%-
Nov 12, 202526.3026.3026.3026.3026.30-0.02%-
Nov 11, 202526.3026.3026.3026.3026.300.05%-
Nov 10, 202526.2926.2926.2926.2926.290.31%2
Nov 7, 202526.1826.2126.1826.2126.200.01%2,000
Nov 6, 202526.2026.2026.2026.2026.20-0.16%-
Nov 5, 202526.2426.2426.2426.2426.240.09%2
Nov 4, 202526.2126.2226.2126.2226.22-0.11%836
Nov 3, 202526.2326.2526.2326.2526.250.03%806
Oct 31, 202526.2426.2426.2426.2426.24--
Oct 30, 202526.2426.2426.2426.2426.24-0.08%-
Oct 29, 202526.2626.2626.2626.2626.26-0.06%-
Oct 28, 202526.2826.2826.2826.2826.280.02%-
Oct 27, 202526.2726.2726.2726.2726.270.12%-
Oct 24, 202526.2426.2426.2326.2426.240.15%1,849
Oct 23, 202526.2126.2126.2126.2126.210.11%-
Oct 22, 202526.2126.2126.1826.1826.18-0.08%250
Oct 21, 202526.2026.2026.2026.2026.200.02%-
Oct 20, 202526.1926.1926.1926.1926.190.23%-
Oct 17, 202526.1326.1326.1326.1326.130.18%-
Oct 16, 202526.0926.0926.0926.0926.09-0.12%20
Oct 15, 202526.1226.1226.1226.1226.120.07%325
Oct 14, 202526.1126.1126.1026.1026.10-0.05%100
Oct 13, 202526.1226.1226.1226.1226.110.33%100
Oct 10, 202526.0326.0326.0326.0326.03-0.44%-
Oct 9, 202526.1526.1526.1526.1526.15-0.06%-