Skip to main content
PGIM S&P 500 Max Buffer ETF March (PMMR)
BATS: PMMR · Real-Time Price · USD
26.56
-0.07 (-0.24%)
Mar 9, 2026, 12:24 PM EDT - Market open

PMMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.6226.6226.6226.6226.620.06%214
Mar 5, 202626.6126.6326.5926.6126.61-0.07%15,466
Mar 4, 202626.6426.7126.6226.6226.620.05%22,001
Mar 3, 202626.5926.6626.5926.6126.61-0.26%12,500
Mar 2, 202626.6526.7026.6526.6826.680.11%41,689
Feb 27, 202626.6726.6726.6526.6526.650.04%9,688
Feb 26, 202626.6426.6426.6426.6426.640.04%-
Feb 25, 202626.6726.6726.6326.6326.63-700
Feb 24, 202626.6326.6326.6326.6326.630.02%-
Feb 23, 202626.6326.6326.6326.6326.630.02%-
Feb 20, 202626.6226.6226.6226.6226.620.08%25
Feb 19, 202626.6026.6026.6026.6026.60-0.02%-
Feb 18, 202626.6126.6126.6126.6126.610.11%-
Feb 17, 202626.5826.5826.5826.5826.580.02%-
Feb 13, 202626.5726.5726.5726.5726.570.06%-
Feb 12, 202626.5626.5626.5626.5626.56-0.08%-
Feb 11, 202626.5826.5826.5826.5826.58--
Feb 10, 202626.5826.5826.5826.5826.58--
Feb 9, 202626.5826.5826.5826.5826.580.11%1
Feb 6, 202626.5526.5526.5526.5526.550.21%-
Feb 5, 202626.4926.4926.4926.4926.49-0.09%-
Feb 4, 202626.5226.5226.5226.5226.51-0.06%-
Feb 3, 202626.5326.5326.5326.5326.53-0.02%-
Feb 2, 202626.5426.5426.5426.5426.540.08%-
Jan 30, 202626.5126.5126.5126.5126.51-0.01%-
Jan 29, 202626.5226.5226.5226.5226.520.24%2
Jan 28, 202626.4526.4526.4526.4526.45-0.20%2
Jan 27, 202626.5126.5126.5126.5126.51--
Jan 26, 202626.5126.5126.5126.5126.500.08%-
Jan 23, 202626.4926.4926.4926.4926.49-0.02%-
Jan 22, 202626.4926.4926.4926.4926.490.18%-
Jan 21, 202626.4426.4426.4426.4426.440.09%1
Jan 20, 202626.4226.4226.4226.4226.42-0.17%-
Jan 16, 202626.4726.4726.4726.4726.460.04%-
Jan 15, 202626.4626.4626.4626.4626.450.08%-
Jan 14, 202626.4326.4326.4326.4326.43-0.06%1
Jan 13, 202626.4526.4526.4526.4526.45-0.02%-
Jan 12, 202626.4526.4526.4526.4526.450.04%-
Jan 9, 202626.4426.4426.4426.4426.440.05%-
Jan 8, 202626.4326.4326.4326.4326.430.02%-
Jan 7, 202626.4326.4326.4326.4326.42-0.02%-
Jan 6, 202626.4326.4326.4326.4326.430.05%23
Jan 5, 202626.4226.4226.4226.4226.410.09%-
Jan 2, 202626.3926.3926.3926.3926.390.02%-
Dec 31, 202526.3926.3926.3926.3926.39-0.04%-
Dec 30, 202526.4026.4026.4026.4026.390.04%-
Dec 29, 202526.3926.3926.3926.3926.38--
Dec 26, 202526.3826.3826.3826.3826.380.04%-
Dec 24, 202526.3726.3726.3726.3726.370.03%-
Dec 23, 202526.3726.3726.3726.3726.370.06%137
Dec 22, 202526.3526.3526.3526.3526.350.11%-
Dec 19, 202526.3226.3226.3226.3226.320.11%-
Dec 18, 202526.2926.2926.2926.2926.290.14%8
Dec 17, 202526.2526.2526.2526.2526.25-0.08%-
Dec 16, 202526.2826.2826.2826.2826.28-0.03%-
Dec 15, 202526.2826.2826.2826.2826.280.05%9
Dec 12, 202526.2726.2726.2726.2726.27-0.06%-
Dec 11, 202526.2926.2926.2926.2926.290.08%-
Dec 10, 202526.2626.2626.2626.2626.260.06%-
Dec 9, 202526.2526.2526.2526.2526.250.02%-
Dec 8, 202526.2526.2526.2526.2526.24-0.02%1
Dec 5, 202526.2526.2526.2526.2526.250.08%1
Dec 4, 202526.2326.2326.2326.2326.230.04%-
Dec 3, 202526.2226.2226.2226.2226.220.04%-
Dec 2, 202526.2126.2126.2126.2126.210.04%24
Dec 1, 202526.2026.2026.2026.2026.20-0.02%-
Nov 28, 202526.2126.2126.2126.2126.210.08%-
Nov 26, 202526.1926.1926.1926.1926.180.13%-
Nov 25, 202526.1326.1526.1326.1526.150.13%100
Nov 24, 202526.1026.1226.1026.1226.120.30%297
Nov 21, 202526.0126.0426.0126.0426.040.20%101
Nov 20, 202526.0326.0325.9925.9925.99-0.21%103
Nov 19, 202526.0426.0426.0426.0426.040.02%-
Nov 18, 202526.0326.0426.0326.0426.04-0.15%115
Nov 17, 202526.0826.0826.0826.0826.08-0.11%-
Nov 14, 202526.1026.1026.1026.1026.100.03%151
Nov 13, 202526.1026.1026.1026.1026.10-0.21%51
Nov 12, 202526.1526.1526.1526.1526.15--
Nov 11, 202525.9026.1525.9026.1526.150.02%100
Nov 10, 202526.1526.1526.1526.1526.150.29%-
Nov 7, 202526.0326.0726.0326.0726.07-0.05%400
Nov 6, 202526.0826.0826.0826.0826.08-0.12%-
Nov 5, 202526.1126.1126.1126.1126.110.09%-
Nov 4, 202526.1226.1226.0926.0926.09-0.11%400
Nov 3, 202526.1226.1226.1226.1226.120.02%-
Oct 31, 202526.1326.1326.1226.1226.120.04%500
Oct 30, 202526.1126.1126.1126.1126.11-0.06%-
Oct 29, 202526.1226.1226.1226.1226.12-0.06%2
Oct 28, 202526.1426.1426.1426.1426.140.02%-
Oct 27, 202526.1326.1326.1326.1326.130.10%-
Oct 24, 202526.1126.1126.1126.1126.110.12%1
Oct 23, 202526.0826.0826.0826.0826.080.10%-
Oct 22, 202526.0526.0526.0526.0526.05-0.08%-
Oct 21, 202526.0726.0726.0726.0726.070.02%-
Oct 20, 202526.0726.0726.0726.0726.070.19%-
Oct 17, 202526.0126.0226.0126.0226.020.17%200
Oct 16, 202525.9725.9725.9725.9725.97-0.10%-
Oct 15, 202526.0026.0026.0026.0026.000.03%-
Oct 14, 202525.9925.9925.9925.9925.99-0.04%-
Oct 13, 202526.0026.0026.0026.0026.000.22%-