MetaCap

PMAU Historical Prices

BATS: PMAUPGIMDefined OutcomeETFUSD

27.08+0.045 (+0.17%)

At close: Oct 9, 9:30 AM ET · Delayed 15 min

PMAU price history

The price history for PGIM S&P 500 Max Buffer (PMAU) on this page begins on July 28, 2025, when the stock closed at $25.01; it most recently closed at $27.08 on October 5, 2026. The highest price in this record is $27.47, reached on August 10, 2026; the latest close is 1.4% below that peak. In the last 12 months alone, PMAU has gained 6.5%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

PMAU returns

1 week

+0.31%

1 month

+0.63%

3 months

+1.50%

6 months

+4.17%

Year to date

+5.14%

1 year

+6.50%

PMAU price return, excluding dividends.

PMAU annual returns

Calendar-year price returns
YearYear-end closeReturn
202627.08+5.15%
2025*25.75+2.97%

PMAU daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
26.8227.0827.0827.08+0.04%
27.0727.0727.0727.07+0.17%
27.0327.0327.0327.03+0.11%
27.0027.0027.0027.00+0.13%
26.9626.9626.9626.96+0.06%
26.9426.9526.9426.950.00%
26.9526.9526.9526.95+0.02%
26.9426.9426.9426.94-0.13%
26.9826.9826.9826.98+0.13%
26.9326.9426.9226.94-0.04%
26.9526.9526.9226.95-0.13%
26.9926.9926.9926.99+0.02%
26.9826.9826.9826.98+0.33%
26.8926.8926.8926.89+0.02%
26.8926.8926.8926.89+0.26%
26.8226.8226.8226.82-0.19%
26.8726.8726.8726.87-0.09%
26.8926.8926.8926.89-0.09%
26.9226.9226.9226.92+0.19%
26.8726.8726.8726.87-0.17%
26.9126.9126.9126.91-0.07%
26.9326.9326.9326.93-0.13%
26.9726.9726.9726.970.00%
26.9726.9726.9726.97+0.22%
26.8926.9126.8926.91+0.07%
26.9026.9226.8826.89-0.14%
26.9026.9226.9026.92-0.07%
26.9226.9426.9226.94-0.04%
26.9726.9826.9426.95+0.09%
26.9326.9426.9026.93+0.02%
26.9226.9226.9226.92+0.02%
26.9126.9326.9026.92-0.09%
26.9026.9426.9026.94+0.04%
26.9426.9426.8826.93-0.07%
26.9526.9626.9526.95+0.02%
26.9726.9726.9426.95-0.09%
26.9926.9926.9626.97+0.02%
27.4727.4726.9726.97-0.06%
27.1927.1926.9726.98+0.11%
26.9326.9626.9326.95+0.09%
26.9326.9526.9326.93+0.02%
26.9226.9226.9226.920.00%
26.9426.9426.9226.92+0.13%
26.9126.9126.8926.89-0.07%
26.9126.9126.9126.91+0.06%
26.8826.9226.8826.89+0.34%
26.8526.8526.7626.80+0.15%
26.7626.7626.7626.76+0.09%
26.7526.7526.7426.74-0.07%
26.7626.7626.7626.76+0.09%
26.7326.7326.7326.730.00%
26.7326.7326.7326.73+0.04%
26.7226.7226.7226.72+0.04%
26.7126.7126.7126.710.00%
26.7126.7126.7126.710.00%
26.7126.7126.7126.71+0.04%
26.7026.7026.7026.70+0.02%
26.7026.7026.7026.70+0.02%
26.6926.6926.6926.690.00%
26.6926.6926.6926.690.00%
26.6926.6926.6926.69+0.04%
26.6826.6826.6826.680.00%
26.6826.6826.6826.68+0.06%
26.6726.6726.6726.67+0.06%
26.6526.6526.6526.65-0.02%
26.6626.6626.6626.66+0.02%
26.6526.6526.6526.65+0.08%
26.6326.6326.6326.63+0.06%
26.6226.6226.6226.62+0.04%
26.6126.6126.6126.61+0.09%
26.5826.5826.5826.58+0.08%
26.5626.5626.5626.56+0.03%
26.5526.5526.5526.55+0.04%
26.5426.5426.5426.540.00%
26.5426.5426.5426.54-0.13%
26.5826.5826.5826.58+0.04%
26.5726.5726.5726.57+0.13%
26.5326.5326.5326.53-0.13%
26.5726.5726.5726.57+0.02%
26.5626.5626.5626.56+0.19%
26.5126.5126.5126.51+0.08%
26.4926.4926.4926.49+0.17%
26.4526.4526.4526.45-0.09%
26.4726.4726.4726.47-0.11%
26.5026.5026.5026.50+0.11%
26.4726.4726.4726.47-0.17%
26.5226.5226.5226.520.00%
26.5226.5226.5226.52-0.02%
26.5226.5226.5226.52+0.04%
26.5126.5126.5126.510.00%
26.5126.5126.5126.51+0.06%
26.5026.5026.5026.50+0.06%
26.4826.4826.4826.48+0.02%
26.4826.4826.4826.48+0.06%
26.4626.4626.4626.46+0.11%
26.4326.4326.4326.43+0.08%
26.4126.4126.4126.41+0.04%
26.4026.4026.4026.400.00%
26.4026.4026.4026.400.00%
26.4026.4026.4026.40-0.06%
26.4226.4226.4226.42+0.09%
26.3926.3926.3926.39+0.08%
26.3726.3726.3726.37-0.04%
26.3826.3826.3826.38+0.04%
26.3726.3726.3726.37+0.09%
26.3526.3526.3526.350.00%
26.3526.3526.3526.35+0.13%
26.3126.3126.3126.31+0.12%
26.2826.2826.2826.28-0.10%
26.3126.3126.3126.31+0.15%
26.2726.2726.2726.27+0.11%
26.2426.2426.2426.240.00%
26.2426.2426.2426.24-0.04%
26.2526.2526.2526.25+0.06%
26.2326.2326.2326.23+0.15%
26.1926.1926.1926.19-0.09%
26.2126.2126.2126.21+0.15%
26.1826.1826.1826.18-0.08%
26.2026.2026.2026.20-0.04%
26.2126.2126.2126.21+0.21%
26.1526.1526.1526.15+0.06%
26.1426.1426.1426.14+0.15%
26.1026.1026.0826.10+0.17%
26.0526.0526.0526.05+0.21%
26.0026.0026.0026.00-0.04%
26.0126.0126.0126.01+0.25%
25.9425.9425.9425.94+0.64%
25.7825.7825.7825.78-0.02%
25.7425.7825.7425.78+0.17%
25.7325.7325.7325.73+0.01%
25.7325.7325.7325.73+0.20%
25.6825.6825.6825.68+0.76%
25.4925.4925.4925.49-0.14%
25.5225.5225.5225.52-0.41%
25.7225.7225.6325.63-0.37%
25.7325.7325.7325.73+0.12%
25.7025.7025.7025.70-0.09%
25.7225.7225.7225.72+0.34%
25.6325.6325.6325.63-0.33%
25.7225.7225.7225.72-0.15%
25.7625.7625.7625.76-0.29%
25.8325.8325.8325.83+0.14%
25.8025.8025.8025.80+0.24%
25.7325.7325.7325.73-0.14%
25.7725.7725.7725.77-0.29%
25.8725.8725.8525.85-0.05%
25.8625.8625.8625.86-0.05%
25.8025.8725.8025.87+0.18%
25.8125.8225.8125.82-0.18%
25.8525.8725.8525.87-0.15%
25.9125.9125.9125.91+0.15%
25.8725.8725.8725.87-0.14%
25.8825.9125.8825.910.00%
25.8625.9125.8625.91-0.10%
25.8925.9325.8825.93-0.08%
25.9425.9525.9125.95+0.23%
25.8925.8925.8925.89+0.13%
25.8625.8625.8625.86-0.15%
25.9025.9025.9025.90+0.12%
25.8725.8725.8725.87-0.05%
25.8325.9125.8225.88+0.09%
25.8625.8625.8625.86+0.05%
25.8425.8425.8425.84+0.05%
25.8325.8325.8325.83-0.27%
25.9025.9025.9025.90-0.03%
25.9125.9125.9125.91+0.01%
25.9125.9125.9125.91+0.04%
25.9025.9025.9025.90+0.43%
25.7925.7925.7925.79-0.17%
25.8125.8325.8125.83-0.08%
25.8525.8525.8525.85-0.19%
25.8825.9125.8725.90+0.15%
25.8625.8625.8625.86+0.02%
25.8625.8625.8625.86-0.09%
25.8825.8825.8825.88-0.04%
25.8925.8925.8925.89+0.06%
25.8825.8825.8825.88+0.10%
25.8525.8525.8525.85+0.06%
25.8425.8425.8425.84+0.18%
25.7925.7925.7925.79+0.12%
25.7625.7625.7625.76-0.35%
25.8525.8525.8525.85+0.02%
25.8525.8525.8525.85+0.10%
25.8225.8225.8225.82-0.10%
25.8525.8525.8525.85-0.02%
25.8525.8525.8525.85+0.06%
25.8325.8325.8325.83+0.09%
25.8125.8125.8125.81+0.02%
25.8125.8125.8125.81-0.01%
25.8125.8125.8125.81+0.05%
25.8025.8025.8025.80+0.16%
25.7525.7525.7525.75-0.00%
25.7625.7625.7625.76-0.08%
25.7825.7825.7825.78+0.02%
25.7725.7725.7725.77-0.04%
25.7825.7825.7825.78+0.04%
25.7725.7725.7725.77+0.06%
25.7625.7625.7625.76+0.09%
25.7325.7325.7325.73+0.13%
25.7025.7025.7025.70+0.21%
25.6525.6525.6525.65+0.13%
25.6125.6125.6125.61-0.13%
25.6425.6425.6425.64-0.06%
25.6625.6625.6625.66+0.02%
25.6625.6625.6625.66-0.10%
25.6825.6825.6825.68+0.05%
25.6725.6725.6725.67+0.09%
25.6325.6525.6325.65+0.02%
25.6425.6425.6425.64-0.06%
25.6625.6625.6625.66+0.08%
25.6425.6425.6425.640.00%
25.6425.6425.6425.64+0.10%
25.6125.6125.6125.61+0.04%
25.6025.6025.6025.60-0.06%
25.6225.6225.6225.62+0.12%
25.5925.5925.5925.59+0.22%
25.5325.5325.5325.53+0.13%
25.5025.5025.5025.50+0.24%
25.4425.4425.4425.44+0.19%
25.3925.3925.3925.39-0.19%
25.4425.4425.4425.44+0.06%
25.4225.4225.4225.42-0.13%
25.4625.4625.4625.46-0.14%
25.4925.4925.4925.490.00%
25.4925.4925.4925.49-0.27%
25.5625.5625.5625.56-0.01%
25.5625.5625.5625.56+0.01%
25.5625.5625.5625.56+0.23%
25.5025.5125.5025.50+0.04%
25.4925.4925.4925.49-0.16%
25.5325.5325.5325.53+0.06%
25.5225.5225.5225.52-0.16%
25.5625.5625.5625.560.00%
25.5625.5625.5625.56+0.06%
25.5425.5425.5425.54-0.13%
25.5725.5725.5725.57-0.07%
25.5925.5925.5925.59+0.02%
25.5825.5825.5825.58+0.11%
25.5625.5625.5625.56+0.16%
25.5225.5225.5225.52+0.10%
25.4925.4925.4925.49-0.10%
25.5225.5225.5225.52+0.01%
25.5125.5125.5125.51+0.20%
25.4625.4625.4625.46+0.12%
25.4325.4325.4325.43-0.07%
25.4525.4525.4525.45+0.07%
25.4025.4325.4025.43+0.01%
25.4325.4325.4325.43—

Related