Skip to main content
PGIM S&P 500 Max Buffer ETF - February (PMFB)
BATS: PMFB · Real-Time Price · USD
26.99
-0.02 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
26.99
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

PMFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202627.0127.0127.0127.0127.01-0.02%-
Apr 24, 202627.0127.0127.0127.0127.010.19%-
Apr 23, 202626.9626.9626.9626.9626.96-0.09%-
Apr 22, 202626.9926.9926.9926.9926.990.17%-
Apr 21, 202626.9426.9426.9426.9426.94-0.09%-
Apr 20, 202626.9726.9726.9726.9726.97-0.04%2
Apr 17, 202626.9826.9826.9826.9826.980.24%-
Apr 16, 202626.9126.9126.9126.9126.910.06%-
Apr 15, 202626.9026.9026.9026.9026.900.09%-
Apr 14, 202626.8326.8726.8126.8726.870.32%8,417
Apr 13, 202626.7926.7926.7926.7926.790.13%-
Apr 10, 202626.7826.7826.7226.7526.75-0.02%2,290
Apr 9, 202626.7626.7626.7626.7626.760.11%-
Apr 8, 202626.6826.7326.6826.7326.730.45%1,218
Apr 7, 202626.6126.6126.6126.6126.610.03%16
Apr 6, 202626.6026.6026.6026.6026.600.06%-
Apr 2, 202626.5526.5926.5526.5826.580.04%8,290
Apr 1, 202626.5626.5726.5626.5726.570.20%375
Mar 31, 202626.5226.5226.5226.5226.520.42%126
Mar 30, 202626.4126.4126.4126.4126.41-0.01%10
Mar 27, 202626.4126.4126.4126.4126.41-0.34%10
Mar 26, 202626.5026.5026.5026.5026.50-0.21%827
Mar 25, 202626.5626.5626.5626.5626.560.14%10
Mar 24, 202626.5226.5226.5226.5226.52-0.15%-
Mar 23, 202626.5826.5826.5626.5626.560.26%201
Mar 20, 202626.5626.5626.4926.4926.49-0.29%602
Mar 19, 202626.6126.6126.5726.5726.57-0.34%801
Mar 18, 202626.7826.7826.5826.6626.660.01%3,101
Mar 17, 202626.6926.6926.6626.6626.660.02%2,564
Mar 16, 202626.6626.6826.6526.6526.650.15%2,658
Mar 13, 202626.6126.6126.6126.6126.61-0.04%-
Mar 12, 202626.6526.6526.6226.6226.62-0.21%425
Mar 11, 202626.7126.7126.6826.6826.68-0.15%4,019
Mar 10, 202626.7226.7226.7226.7226.720.12%-
Mar 9, 202626.6126.6926.6126.6926.680.06%1,503
Mar 6, 202626.6626.6726.6526.6726.67-0.09%450
Mar 5, 202626.7026.7026.6426.6926.69-0.12%1,950
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%-