Skip to main content
PGIM S&P 500 Max Buffer ETF March (PMMR)
BATS: PMMR · Real-Time Price · USD
26.85
-0.02 (-0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PMMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.8526.8526.8526.8526.85-0.04%-
Apr 27, 202626.8626.8626.8626.8626.860.02%-
Apr 24, 202626.8526.8526.8526.8526.850.09%348
Apr 23, 202626.8026.8526.7826.8326.83-0.06%2,236
Apr 22, 202626.8426.8426.8426.8426.840.11%-
Apr 21, 202626.8426.8426.8026.8126.81-0.06%1,741
Apr 20, 202626.8326.8326.8326.8326.83-0.04%-
Apr 17, 202626.8426.8426.8426.8426.840.22%-
Apr 16, 202626.8026.8026.7826.7826.780.06%101
Apr 15, 202626.7626.7626.7626.7626.760.06%-
Apr 14, 202626.7426.7526.7426.7526.750.21%337
Apr 13, 202626.7026.7026.6926.6926.690.11%119
Apr 10, 202626.6626.6626.6626.6626.660.02%-
Apr 9, 202626.6526.6626.6526.6626.660.11%100
Apr 8, 202626.6326.6326.6326.6326.630.40%-
Apr 7, 202626.4826.5326.4826.5226.520.02%200
Apr 6, 202626.5226.5226.5226.5226.520.06%-
Apr 2, 202626.5026.5026.5026.5026.500.02%-
Apr 1, 202626.5026.5026.5026.5026.500.19%-
Mar 31, 202626.4526.4526.4526.4526.450.35%-
Mar 30, 202626.3326.3826.3326.3626.360.06%200
Mar 27, 202626.3426.3426.3426.3426.34-0.23%-
Mar 26, 202626.4026.4026.4026.4026.40-0.30%-
Mar 25, 202626.4926.5126.4826.4826.480.11%1,125
Mar 24, 202626.4726.4826.4526.4526.45-0.09%2,196
Mar 23, 202626.5026.5326.4826.4826.480.22%5,101
Mar 20, 202626.4626.4626.4126.4226.42-0.26%3,500
Mar 19, 202626.4826.4926.4826.4926.49-0.11%210
Mar 18, 202626.5726.5826.5126.5226.52-0.16%2,192
Mar 17, 202626.6026.6126.5326.5626.560.05%3,366
Mar 16, 202626.5526.5526.5526.5526.540.11%-
Mar 13, 202626.5426.5526.4826.5226.51-0.04%3,230
Mar 12, 202626.5626.5626.5326.5326.53-0.20%2,165
Mar 11, 202626.6126.6126.5626.5826.58-0.05%2,461
Mar 10, 202626.6426.6626.5826.5926.59-0.05%3,270
Mar 9, 202626.5526.6126.5126.6126.61-0.05%6,276
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%-