MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PBMR — PGIM S&P 500 Buffer 20 ETF - March
Cboe BZXPGIM S&P 500 Buffer 20 ETF - March
$33.00
+0.10(+0.30%)
- O
- 33.00
- H
- 33.00
- L
- 32.98
- V
- 6.91K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$33.00
Period Return+21.36%
Period High$33.00
Period Low$27.13
Avg Daily Volume4.6K
Total Trading Days365
PBMR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.00 | $33.00 | $32.98 | $33.00 | +$0.10 | +0.30% | 6,908 | $32.99 | $32.98 $33.00 |
| Oct 5, 2026 | $32.93 | $32.94 | $32.90 | $32.90 | +$0.03 | +0.11% | 3,716 | $32.92 | $32.90 $32.94 |
| Oct 2, 2026 | $32.88 | $32.90 | $32.87 | $32.87 | +$0.07 | +0.21% | 3,634 | $32.89 | $32.87 $32.90 |
| Oct 1, 2026 | $32.74 | $32.80 | $32.73 | $32.80 | +$0.00 | +0.01% | 3,196 | $32.75 | $32.73 $32.80 |
| Sep 30, 2026 | $32.83 | $32.83 | $32.79 | $32.79 | $-0.00 | -0.01% | 803 | $32.83 | $32.79 $32.83 |
| Sep 29, 2026 | $32.80 | $32.80 | $32.80 | $32.80 | +$0.00 | +0.00% | 47 | $32.79 | $32.80 $32.80 |
| Sep 28, 2026 | $32.83 | $32.83 | $32.80 | $32.80 | $-0.06 | -0.18% | 2,132 | $32.81 | $32.80 $32.83 |
| Sep 25, 2026 | $32.84 | $32.85 | $32.82 | $32.85 | +$0.06 | +0.18% | 2,153 | $32.84 | $32.82 $32.85 |
| Sep 24, 2026 | $32.79 | $32.79 | $32.79 | $32.79 | +$0.00 | +0.01% | 1,085 | $32.79 | $32.79 $32.79 |
| Sep 23, 2026 | $32.82 | $32.82 | $32.79 | $32.79 | $-0.03 | -0.09% | 2,005 | $32.81 | $32.79 $32.82 |
| Sep 22, 2026 | $32.83 | $32.87 | $32.82 | $32.82 | $-0.01 | -0.02% | 7,286 | $32.86 | $32.82 $32.87 |
| Sep 21, 2026 | $32.84 | $32.84 | $32.83 | $32.83 | +$0.11 | +0.34% | 1,344 | $32.84 | $32.83 $32.84 |
| Sep 18, 2026 | $32.71 | $32.71 | $32.71 | $32.71 | +$0.05 | +0.17% | 10 | $32.69 | $32.71 $32.71 |
| Sep 17, 2026 | $32.69 | $32.69 | $32.66 | $32.66 | +$0.09 | +0.28% | 4,777 | $32.68 | $32.66 $32.69 |
| Sep 16, 2026 | $32.54 | $32.57 | $32.54 | $32.57 | $-0.04 | -0.12% | 1,827 | $32.55 | $32.54 $32.57 |
| Sep 15, 2026 | $32.62 | $32.62 | $32.61 | $32.61 | $-0.05 | -0.15% | 1,413 | $32.61 | $32.61 $32.62 |
| Sep 14, 2026 | $32.63 | $32.66 | $32.63 | $32.66 | +$0.04 | +0.11% | 3,123 | $32.65 | $32.63 $32.66 |
| Sep 11, 2026 | $32.68 | $32.68 | $32.62 | $32.62 | +$0.07 | +0.22% | 7,804 | $32.66 | $32.62 $32.68 |
| Sep 10, 2026 | $32.58 | $32.58 | $32.55 | $32.55 | $-0.10 | -0.29% | 6,507 | $32.57 | $32.55 $32.58 |
| Sep 9, 2026 | $32.65 | $32.65 | $32.65 | $32.65 | $-0.04 | -0.12% | 1,367 | $32.65 | $32.65 $32.65 |
| Sep 8, 2026 | $32.67 | $32.68 | $32.67 | $32.68 | $-0.05 | -0.15% | 3,012 | $32.67 | $32.67 $32.68 |
| Sep 4, 2026 | $32.73 | $32.73 | $32.73 | $32.73 | $-0.01 | -0.03% | 4,834 | $32.73 | $32.73 $32.73 |
| Sep 3, 2026 | $32.75 | $32.75 | $32.75 | $32.75 | +$0.08 | +0.25% | 1,145 | $32.75 | $32.75 $32.75 |
| Sep 2, 2026 | $32.66 | $32.66 | $32.66 | $32.66 | +$0.06 | +0.20% | 933 | $32.66 | $32.66 $32.66 |
| Sep 1, 2026 | $32.60 | $32.60 | $32.60 | $32.60 | $-0.07 | -0.21% | 2,019 | $32.60 | $32.60 $32.60 |
| Aug 31, 2026 | $32.65 | $32.67 | $32.65 | $32.67 | +$0.04 | +0.11% | 12,623 | $32.65 | $32.65 $32.67 |
| Aug 28, 2026 | $32.66 | $32.69 | $32.63 | $32.63 | $-0.05 | -0.14% | 4,242 | $32.66 | $32.63 $32.69 |
| Aug 27, 2026 | $32.67 | $32.68 | $32.67 | $32.68 | +$0.06 | +0.19% | 3,188 | $32.67 | $32.67 $32.68 |
| Aug 26, 2026 | $32.63 | $32.63 | $32.61 | $32.61 | +$0.01 | +0.03% | 2,289 | $32.63 | $32.61 $32.63 |
| Aug 25, 2026 | $32.56 | $32.60 | $32.56 | $32.60 | +$0.04 | +0.11% | 1,815 | $32.59 | $32.56 $32.60 |