PGIM S&P 500 Buffer 20 ETF - March PBMR
32.89 USD -0.03 (-0.10%)
Regular-session close
32.89 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
32.89 Day range 32.89
29.73 52-week range 33.03
- YTD
- +7.82%
- 1 year
- +9.87%
PBMR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.89 | 32.89 | 32.89 | 32.89 | -0.04 | -0.12% | 80 |
| Nov 12, 2026 | 32.93 | 32.93 | 32.92 | 32.93 | -0.03 | -0.09% | 2,003 |
| Nov 11, 2026 | 32.97 | 32.97 | 32.96 | 32.96 | +0.16 | +0.49% | 1,388 |
| Nov 10, 2026 | 32.76 | 32.80 | 32.76 | 32.80 | -0.03 | -0.09% | 1,000 |
| Nov 9, 2026 | 32.86 | 32.86 | 32.83 | 32.83 | +0.31 | +0.95% | 4,900 |
| Nov 6, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | +0.04 | +0.12% | 100 |
| Nov 5, 2026 | 32.53 | 32.53 | 32.48 | 32.48 | -0.53 | -1.61% | 500 |
| Nov 4, 2026 | 33.03 | 33.03 | 33.01 | 33.01 | +0.20 | +0.61% | 1,800 |
| Nov 3, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | +0.04 | +0.12% | 7,300 |
| Nov 2, 2026 | 32.84 | 32.84 | 32.77 | 32.77 | -0.05 | -0.15% | 300 |
| Oct 30, 2026 | 32.85 | 32.85 | 32.74 | 32.82 | -0.18 | -0.55% | 5,900 |
| Oct 29, 2026 | 32.98 | 33.00 | 32.98 | 33.00 | -0.01 | -0.03% | 1,500 |
| Oct 28, 2026 | 33.00 | 33.01 | 33.00 | 33.01 | +0.02 | +0.06% | 2,000 |
| Oct 27, 2026 | 32.98 | 32.99 | 32.98 | 32.99 | +0.10 | +0.30% | 5,500 |
| Oct 26, 2026 | 32.92 | 32.92 | 32.89 | 32.89 | +0.06 | +0.18% | 1,300 |
| Oct 23, 2026 | 32.85 | 32.85 | 32.83 | 32.83 | -0.04 | -0.12% | 2,400 |
| Oct 22, 2026 | 32.91 | 32.92 | 32.85 | 32.87 | -0.12 | -0.36% | 1,600 |
| Oct 21, 2026 | 32.96 | 32.99 | 32.96 | 32.99 | +0.05 | +0.15% | 4,400 |
| Oct 20, 2026 | 32.91 | 32.95 | 32.91 | 32.94 | +0.03 | +0.09% | 1,700 |
| Oct 19, 2026 | 32.92 | 32.92 | 32.91 | 32.91 | +0.06 | +0.18% | 2,700 |
| Oct 16, 2026 | 32.94 | 32.95 | 32.84 | 32.85 | -0.11 | -0.33% | 3,200 |
| Oct 15, 2026 | 32.95 | 32.97 | 32.95 | 32.96 | +0.05 | +0.15% | 3,500 |
| Oct 14, 2026 | 32.97 | 32.97 | 32.91 | 32.91 | -0.05 | -0.15% | 4,000 |
| Oct 13, 2026 | 32.98 | 33.01 | 32.96 | 32.96 | -0.07 | -0.21% | 3,800 |
| Oct 12, 2026 | 33.03 | 33.03 | 33.03 | 33.03 | +0.03 | +0.09% | 1,500 |
| Oct 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | +0.08 | +0.24% | 100 |
| Oct 8, 2026 | 32.94 | 32.94 | 32.92 | 32.92 | -0.06 | -0.18% | 4,900 |
| Oct 7, 2026 | 32.97 | 32.98 | 32.97 | 32.98 | +0.01 | +0.03% | 1,600 |
| Oct 6, 2026 | 33.00 | 33.00 | 32.97 | 32.97 | +0.07 | +0.21% | 6,900 |
| Oct 5, 2026 | 32.93 | 32.94 | 32.90 | 32.90 | +0.03 | +0.09% | 3,700 |
| Oct 2, 2026 | 32.88 | 32.90 | 32.87 | 32.87 | +0.07 | +0.21% | 3,600 |
| Oct 1, 2026 | 32.74 | 32.80 | 32.73 | 32.80 | +0.01 | +0.03% | 3,200 |
| Sep 30, 2026 | 32.83 | 32.83 | 32.79 | 32.79 | -0.01 | -0.03% | 800 |
| Sep 29, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | +0.01 | +0.03% | 100 |
| Sep 28, 2026 | 32.83 | 32.83 | 32.79 | 32.79 | -0.06 | -0.18% | 2,100 |
| Sep 25, 2026 | 32.84 | 32.85 | 32.82 | 32.85 | +0.06 | +0.18% | 2,200 |
| Sep 24, 2026 | 32.79 | 32.79 | 32.79 | 32.79 | 0.00 | 0.00% | 1,100 |
| Sep 23, 2026 | 32.82 | 32.82 | 32.79 | 32.79 | -0.03 | -0.09% | 2,000 |
| Sep 22, 2026 | 32.83 | 32.87 | 32.82 | 32.82 | -0.01 | -0.03% | 7,300 |
| Sep 21, 2026 | 32.84 | 32.84 | 32.83 | 32.83 | +0.11 | +0.34% | 1,300 |
| Sep 18, 2026 | 32.72 | 32.72 | 32.72 | 32.72 | +0.06 | +0.18% | 100 |
| Sep 17, 2026 | 32.69 | 32.69 | 32.66 | 32.66 | +0.09 | +0.28% | 4,800 |
| Sep 16, 2026 | 32.54 | 32.57 | 32.54 | 32.57 | -0.04 | -0.12% | 1,800 |
| Sep 15, 2026 | 32.62 | 32.62 | 32.61 | 32.61 | -0.04 | -0.12% | 1,400 |
| Sep 14, 2026 | 32.63 | 32.66 | 32.63 | 32.65 | +0.03 | +0.09% | 3,100 |
| Sep 11, 2026 | 32.68 | 32.68 | 32.62 | 32.62 | +0.07 | +0.22% | 7,800 |
| Sep 10, 2026 | 32.58 | 32.58 | 32.55 | 32.55 | -0.10 | -0.31% | 6,500 |
| Sep 9, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | -0.03 | -0.09% | 1,400 |
| Sep 8, 2026 | 32.67 | 32.68 | 32.67 | 32.68 | -0.05 | -0.15% | 3,000 |
| Sep 4, 2026 | 32.73 | 32.73 | 32.73 | 32.73 | -0.01 | -0.03% | 4,800 |
| Sep 3, 2026 | 32.75 | 32.75 | 32.74 | 32.74 | +0.08 | +0.24% | 1,100 |
| Sep 2, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | +0.06 | +0.18% | 900 |
| Sep 1, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | -0.07 | -0.21% | 2,000 |
| Aug 31, 2026 | 32.65 | 32.67 | 32.65 | 32.67 | +0.04 | +0.12% | 12,600 |
| Aug 28, 2026 | 32.66 | 32.69 | 32.63 | 32.63 | -0.04 | -0.12% | 4,200 |
| Aug 27, 2026 | 32.67 | 32.68 | 32.67 | 32.67 | +0.05 | +0.15% | 3,200 |
| Aug 26, 2026 | 32.63 | 32.63 | 32.62 | 32.62 | +0.02 | +0.06% | 2,300 |
| Aug 25, 2026 | 32.56 | 32.60 | 32.56 | 32.60 | +0.03 | +0.09% | 1,800 |
| Aug 24, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | +0.02 | +0.06% | 100 |
| Aug 21, 2026 | 32.57 | 32.60 | 32.55 | 32.55 | +0.01 | +0.03% | 4,800 |
| Aug 20, 2026 | 32.55 | 32.55 | 32.54 | 32.54 | -0.05 | -0.15% | 3,500 |
| Aug 19, 2026 | 32.59 | 32.59 | 32.58 | 32.59 | +0.03 | +0.09% | 1,800 |
| Aug 18, 2026 | 32.54 | 32.56 | 32.54 | 32.56 | -0.04 | -0.12% | 6,800 |
| Aug 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | -0.02 | -0.06% | 100 |
| Aug 14, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | +0.02 | +0.06% | 100 |
65 days, newest first. Daily bars as drawn on the PBMR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.