PMJA Historical Prices

BATS: PMJAPGIMDefined OutcomeETFUSD

27.96+0.0335 (+0.12%)

At close: Oct 8, 12:45 PM ET · Delayed 15 min

PMJA price history

The price history for PGIM S&P 500 Max Buffer (PMJA) on this page begins on December 30, 2024, when the stock closed at $25.06; it most recently closed at $27.93 on October 5, 2026. The highest price in this record is $27.94, reached on October 5, 2026, and the stock is trading near that level today. In the last 12 months alone, PMJA has gained 6.4%.

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

PMJA returns

1 week

+0.26%

1 month

+0.51%

3 months

+1.64%

6 months

+3.78%

Year to date

+4.38%

1 year

+6.43%

PMJA price return, excluding dividends.

PMJA annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	26.82	27.93	27.94	26.55	+4.33%
2025	24.98	26.77	26.85	24.48	+6.79%
2024*	25.06	25.06	25.11	25.00	0.00%

PMJA daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	27.90	27.93	27.89	27.93	-0.05%	2.64K
Oct 6, 2026	27.90	27.94	27.90	27.94	+0.11%	1.10K
Oct 5, 2026	27.91	27.91	27.91	27.91	+0.05%	100
Oct 2, 2026	27.90	27.90	27.90	27.90	+0.14%	100
Oct 1, 2026	27.84	27.86	27.84	27.86	-0.05%	2.10K
Sep 30, 2026	27.87	27.87	27.87	27.87	+0.05%	100
Sep 29, 2026	27.83	27.86	27.83	27.86	-0.02%	100
Sep 28, 2026	27.86	27.86	27.86	27.86	-0.02%	100
Sep 25, 2026	27.87	27.87	27.87	27.87	+0.09%	100
Sep 24, 2026	27.84	27.84	27.84	27.84	-0.04%	100
Sep 23, 2026	27.85	27.85	27.85	27.85	-0.05%	100
Sep 22, 2026	27.87	27.87	27.87	27.87	+0.05%	100
Sep 21, 2026	27.85	27.85	27.85	27.85	+0.18%	100
Sep 18, 2026	27.77	27.80	27.77	27.80	+0.05%	300
Sep 17, 2026	27.79	27.79	27.79	27.79	+0.20%	100
Sep 16, 2026	27.73	27.73	27.73	27.73	-0.11%	100
Sep 15, 2026	27.74	27.76	27.74	27.76	-0.04%	800
Sep 14, 2026	27.77	27.77	27.77	27.77	-0.05%	100
Sep 11, 2026	27.79	27.79	27.79	27.79	+0.14%	100
Sep 10, 2026	27.49	27.75	27.49	27.75	-0.07%	400
Sep 9, 2026	27.77	27.77	27.77	27.77	-0.07%	100
Sep 8, 2026	27.76	27.79	27.75	27.79	+0.02%	7.40K
Sep 4, 2026	27.78	27.78	27.78	27.78	-0.02%	100
Sep 3, 2026	27.79	27.79	27.79	27.79	+0.13%	100
Sep 2, 2026	27.75	27.75	27.75	27.75	+0.04%	100
Sep 1, 2026	27.74	27.74	27.74	27.74	-0.05%	100
Aug 31, 2026	27.76	27.76	27.76	27.76	-0.05%	100
Aug 28, 2026	27.77	27.77	27.77	27.77	+0.07%	100
Aug 27, 2026	27.75	27.75	27.75	27.75	+0.07%	100
Aug 26, 2026	27.73	27.73	27.73	27.73	+0.02%	100
Aug 25, 2026	27.73	27.73	27.73	27.73	+0.04%	100
Aug 24, 2026	27.72	27.72	27.72	27.72	-0.02%	100
Aug 21, 2026	27.69	27.72	27.69	27.72	+0.04%	700
Aug 20, 2026	27.68	27.74	27.68	27.71	+0.04%	2.30K
Aug 19, 2026	27.70	27.70	27.70	27.70	0.00%	100
Aug 18, 2026	27.70	27.70	27.70	27.70	-0.04%	100
Aug 17, 2026	27.71	27.71	27.71	27.71	-0.02%	100
Aug 14, 2026	27.72	27.72	27.72	27.72	+0.04%	100
Aug 13, 2026	27.71	27.71	27.71	27.71	+0.05%	100
Aug 12, 2026	27.69	27.69	27.69	27.69	+0.05%	100
Aug 11, 2026	27.68	27.68	27.68	27.68	-0.02%	100
Aug 10, 2026	27.71	27.71	27.68	27.68	+0.02%	1.00K
Aug 7, 2026	27.68	27.68	27.68	27.68	+0.07%	100
Aug 6, 2026	27.66	27.66	27.66	27.66	0.00%	100
Aug 5, 2026	27.66	27.66	27.66	27.66	+0.02%	100
Aug 4, 2026	27.65	27.65	27.65	27.65	+0.14%	100
Aug 3, 2026	27.60	27.64	27.60	27.61	+0.18%	900
Jul 31, 2026	27.56	27.56	27.56	27.56	+0.15%	100
Jul 30, 2026	27.52	27.52	27.52	27.52	+0.24%	100
Jul 29, 2026	27.48	27.48	27.46	27.46	-0.18%	200
Jul 28, 2026	27.51	27.51	27.51	27.51	+0.09%	100
Jul 27, 2026	27.48	27.48	27.48	27.48	-0.02%	100
Jul 24, 2026	27.49	27.49	27.49	27.49	+0.05%	100
Jul 23, 2026	27.47	27.47	27.47	27.47	-0.16%	100
Jul 22, 2026	27.52	27.52	27.52	27.52	+0.02%	100
Jul 21, 2026	27.51	27.51	27.51	27.51	+0.09%	100
Jul 20, 2026	27.49	27.49	27.49	27.49	+0.02%	100
Jul 17, 2026	27.48	27.48	27.48	27.48	-0.09%	100
Jul 16, 2026	27.51	27.51	27.51	27.51	-0.02%	100
Jul 15, 2026	27.51	27.51	27.51	27.51	+0.05%	100
Jul 14, 2026	27.50	27.50	27.50	27.50	+0.05%	100
Jul 13, 2026	27.48	27.48	27.48	27.48	-0.04%	100
Jul 10, 2026	27.49	27.49	27.49	27.49	+0.05%	100
Jul 9, 2026	27.51	27.51	27.48	27.48	+0.18%	100
Jul 8, 2026	27.43	27.43	27.43	27.43	-0.03%	100
Jul 7, 2026	27.44	27.44	27.44	27.44	-0.07%	100
Jul 6, 2026	27.46	27.46	27.46	27.46	+0.13%	100
Jul 2, 2026	27.42	27.42	27.42	27.42	+0.05%	100
Jul 1, 2026	27.41	27.41	27.41	27.41	0.00%	100
Jun 30, 2026	27.41	27.41	27.41	27.41	+0.12%	100
Jun 29, 2026	27.37	27.37	27.37	27.37	+0.11%	100
Jun 26, 2026	27.34	27.34	27.34	27.34	-0.01%	100
Jun 25, 2026	27.35	27.35	27.35	27.35	+0.03%	0
Jun 24, 2026	27.34	27.34	27.34	27.34	-0.08%	0
Jun 23, 2026	27.35	27.36	27.35	27.36	-0.09%	300
Jun 22, 2026	27.39	27.39	27.39	27.39	-0.04%	0
Jun 18, 2026	27.40	27.40	27.40	27.40	+0.09%	100
Jun 17, 2026	27.41	27.41	27.37	27.37	-0.18%	1.30K
Jun 16, 2026	27.41	27.42	27.41	27.42	+0.04%	100
Jun 15, 2026	27.39	27.41	27.39	27.41	+0.22%	300
Jun 12, 2026	27.37	27.37	27.35	27.35	+0.05%	100
Jun 11, 2026	27.28	27.34	27.28	27.34	+0.22%	1.00K
Jun 10, 2026	27.28	27.28	27.28	27.28	-0.15%	100
Jun 9, 2026	27.32	27.32	27.32	27.32	-0.06%	100
Jun 8, 2026	27.33	27.33	27.33	27.33	+0.04%	0
Jun 5, 2026	27.32	27.32	27.32	27.32	-0.28%	100
Jun 4, 2026	27.40	27.40	27.40	27.40	+0.04%	0
Jun 3, 2026	27.39	27.39	27.39	27.39	-0.04%	400
Jun 2, 2026	27.40	27.40	27.40	27.40	+0.04%	100
Jun 1, 2026	27.39	27.39	27.39	27.39	+0.03%	0
May 29, 2026	27.38	27.38	27.38	27.38	+0.05%	0
May 28, 2026	27.37	27.37	27.37	27.37	+0.07%	0
May 27, 2026	27.35	27.35	27.35	27.35	+0.01%	0
May 26, 2026	27.34	27.34	27.34	27.34	+0.08%	0
May 22, 2026	27.32	27.32	27.32	27.32	+0.07%	0
May 21, 2026	27.30	27.30	27.30	27.30	-0.01%	0
May 20, 2026	27.31	27.31	27.31	27.31	+0.11%	0
May 19, 2026	27.28	27.28	27.28	27.28	-0.05%	0
May 18, 2026	27.29	27.29	27.29	27.29	-0.05%	0
May 15, 2026	27.29	27.30	27.28	27.30	-0.08%	1.30K
May 14, 2026	27.33	27.33	27.33	27.33	+0.09%	100
May 13, 2026	27.30	27.30	27.30	27.30	+0.06%	0
May 12, 2026	27.28	27.28	27.28	27.28	-0.01%	0
May 11, 2026	27.29	27.29	27.29	27.29	-0.01%	100
May 8, 2026	27.29	27.29	27.29	27.29	+0.14%	0
May 7, 2026	27.25	27.25	27.25	27.25	-0.02%	0
May 6, 2026	27.26	27.26	27.26	27.26	+0.11%	0
May 5, 2026	27.23	27.23	27.23	27.23	+0.20%	100
May 4, 2026	27.17	27.17	27.17	27.17	-0.12%	400
May 1, 2026	27.20	27.20	27.20	27.20	+0.03%	0
Apr 30, 2026	27.19	27.20	27.19	27.20	+0.13%	100
Apr 29, 2026	27.18	27.18	27.15	27.16	+0.06%	1.60K
Apr 28, 2026	27.15	27.15	27.15	27.15	-0.06%	0
Apr 27, 2026	27.14	27.16	27.14	27.16	0.00%	100
Apr 24, 2026	27.14	27.17	27.14	27.16	+0.20%	800
Apr 23, 2026	27.10	27.11	27.09	27.11	-0.06%	1.90K
Apr 22, 2026	27.09	27.12	27.08	27.12	+0.07%	700
Apr 21, 2026	27.14	27.14	27.10	27.10	-0.02%	200
Apr 20, 2026	27.11	27.11	27.11	27.11	-0.04%	100
Apr 17, 2026	27.12	27.12	27.12	27.12	+0.24%	100
Apr 16, 2026	27.05	27.05	27.05	27.05	+0.04%	100
Apr 15, 2026	27.04	27.04	27.04	27.04	+0.11%	100
Apr 14, 2026	26.99	27.01	26.99	27.01	+0.20%	400
Apr 13, 2026	26.96	26.96	26.96	26.96	+0.17%	100
Apr 10, 2026	26.91	26.91	26.91	26.91	0.00%	100
Apr 9, 2026	26.90	26.93	26.90	26.91	+0.13%	17.80K
Apr 8, 2026	26.88	26.88	26.88	26.88	+0.46%	100
Apr 7, 2026	26.75	26.75	26.75	26.75	+0.04%	100
Apr 6, 2026	26.74	26.74	26.74	26.74	+0.07%	100
Apr 2, 2026	26.72	26.72	26.72	26.72	+0.02%	100
Apr 1, 2026	26.72	26.72	26.72	26.72	+0.15%	100
Mar 31, 2026	26.68	26.68	26.68	26.68	+0.49%	100
Mar 30, 2026	26.62	26.62	26.55	26.55	-0.03%	1.10K
Mar 27, 2026	26.55	26.55	26.55	26.55	-0.27%	100
Mar 26, 2026	26.63	26.63	26.63	26.63	-0.28%	100
Mar 25, 2026	26.70	26.70	26.70	26.70	+0.09%	100
Mar 24, 2026	26.68	26.68	26.68	26.68	-0.07%	100
Mar 23, 2026	26.68	26.69	26.68	26.69	+0.24%	800
Mar 20, 2026	26.63	26.63	26.63	26.63	-0.31%	100
Mar 19, 2026	26.67	26.71	26.67	26.71	-0.07%	1.00K
Mar 18, 2026	26.73	26.73	26.73	26.73	-0.22%	100
Mar 17, 2026	26.79	26.79	26.79	26.79	+0.06%	100
Mar 16, 2026	26.78	26.78	26.77	26.77	+0.16%	200
Mar 13, 2026	26.73	26.73	26.73	26.73	-0.07%	100
Mar 12, 2026	26.75	26.75	26.75	26.75	-0.25%	100
Mar 11, 2026	26.83	26.83	26.82	26.82	-0.07%	300
Mar 10, 2026	26.84	26.84	26.84	26.84	-0.01%	100
Mar 9, 2026	26.78	26.84	26.78	26.84	+0.09%	100
Mar 6, 2026	26.82	26.83	26.82	26.82	-0.10%	400
Mar 5, 2026	26.84	26.84	26.84	26.84	-0.11%	100
Mar 4, 2026	26.87	26.87	26.87	26.87	+0.13%	100
Mar 3, 2026	26.84	26.84	26.84	26.84	-0.24%	100
Mar 2, 2026	26.90	26.90	26.90	26.90	+0.10%	200
Feb 27, 2026	26.87	26.87	26.87	26.87	-0.03%	100
Feb 26, 2026	26.91	26.91	26.88	26.88	-0.08%	300
Feb 25, 2026	26.90	26.90	26.90	26.90	+0.12%	100
Feb 24, 2026	26.87	26.87	26.87	26.87	+0.15%	100
Feb 23, 2026	26.84	26.84	26.83	26.83	-0.16%	200
Feb 20, 2026	26.87	26.87	26.87	26.87	+0.13%	0
Feb 19, 2026	26.84	26.84	26.84	26.84	-0.05%	0
Feb 18, 2026	26.89	26.89	26.85	26.85	-0.02%	200
Feb 17, 2026	26.85	26.86	26.85	26.86	+0.09%	1.10K
Feb 13, 2026	26.85	26.87	26.84	26.84	+0.06%	400
Feb 12, 2026	26.91	26.91	26.82	26.82	-0.19%	200
Feb 11, 2026	26.89	26.90	26.87	26.87	-0.06%	1.50K
Feb 10, 2026	26.89	26.89	26.89	26.89	-0.13%	0
Feb 9, 2026	26.92	26.92	26.92	26.92	+0.21%	200
Feb 6, 2026	26.86	26.86	26.86	26.86	+0.34%	7.20K
Feb 5, 2026	26.80	26.81	26.77	26.77	-0.15%	800
Feb 4, 2026	26.81	26.81	26.81	26.81	-0.07%	0
Feb 3, 2026	26.86	26.86	26.78	26.83	-0.26%	700
Feb 2, 2026	26.90	26.90	26.90	26.90	+0.20%	500
Jan 30, 2026	26.87	26.87	26.84	26.85	-0.03%	1.60K
Jan 29, 2026	26.81	26.87	26.81	26.85	-0.31%	1.20K
Jan 28, 2026	26.86	26.94	26.86	26.94	+0.28%	1.40K
Jan 27, 2026	26.86	26.86	26.84	26.86	+0.09%	1.60K
Jan 26, 2026	26.84	26.84	26.84	26.84	+0.07%	100
Jan 23, 2026	26.84	26.84	26.82	26.82	+0.06%	500
Jan 22, 2026	26.80	26.80	26.77	26.80	+0.07%	2.70K
Jan 21, 2026	26.76	26.78	26.76	26.78	+0.07%	400
Jan 20, 2026	26.76	26.76	26.76	26.76	-0.22%	800
Jan 16, 2026	26.85	26.85	26.82	26.82	-0.08%	2.80K
Jan 15, 2026	26.86	26.86	26.84	26.84	+0.06%	4.80K
Jan 14, 2026	26.84	26.84	26.83	26.83	-0.04%	11.90K
Jan 13, 2026	26.85	26.85	26.84	26.84	-0.09%	11.90K
Jan 12, 2026	26.83	26.86	26.83	26.86	+0.15%	3.50K
Jan 9, 2026	26.85	26.85	26.82	26.82	+0.02%	200
Jan 8, 2026	26.88	26.88	26.80	26.82	+0.02%	10.80K
Jan 7, 2026	26.80	26.84	26.80	26.81	+0.01%	20.00K
Jan 6, 2026	27.01	27.01	26.77	26.81	+0.10%	3.70K
Jan 5, 2026	26.84	26.84	26.76	26.78	+0.05%	3.30K
Jan 2, 2026	26.80	26.85	26.76	26.77	+0.04%	58.30K
Dec 31, 2025	26.75	26.78	26.75	26.76	+0.04%	400
Dec 30, 2025	26.76	26.76	26.75	26.75	0.00%	600
Dec 29, 2025	26.75	26.75	26.75	26.75	+0.02%	0
Dec 26, 2025	26.74	26.74	26.74	26.74	+0.04%	0
Dec 24, 2025	26.73	26.73	26.73	26.73	+0.02%	0
Dec 23, 2025	26.73	26.73	26.73	26.73	+0.02%	100
Dec 22, 2025	26.72	26.72	26.72	26.72	+0.15%	0
Dec 19, 2025	26.68	26.68	26.68	26.68	+0.04%	100
Dec 18, 2025	26.67	26.67	26.67	26.67	+0.02%	100
Dec 17, 2025	26.67	26.67	26.67	26.67	-0.01%	0
Dec 16, 2025	26.66	26.68	26.66	26.67	+0.02%	200
Dec 15, 2025	26.67	26.67	26.67	26.67	-0.06%	100
Dec 12, 2025	26.68	26.68	26.68	26.68	+0.02%	0
Dec 11, 2025	26.68	26.68	26.68	26.68	+0.02%	0
Dec 10, 2025	26.60	26.67	26.60	26.67	+0.06%	200
Dec 9, 2025	26.66	26.66	26.66	26.66	+0.02%	100
Dec 8, 2025	26.65	26.65	26.65	26.65	0.00%	100
Dec 5, 2025	26.65	26.65	26.65	26.65	+0.05%	100
Dec 4, 2025	26.64	26.64	26.64	26.64	+0.02%	0
Dec 3, 2025	26.63	26.63	26.63	26.63	+0.04%	0
Dec 2, 2025	26.62	26.62	26.62	26.62	+0.09%	100
Dec 1, 2025	26.62	26.62	26.60	26.60	-0.02%	3.80K
Nov 28, 2025	26.60	26.60	26.60	26.60	+0.08%	100
Nov 26, 2025	26.58	26.58	26.58	26.58	+0.13%	100
Nov 25, 2025	26.55	26.55	26.55	26.55	+0.13%	100
Nov 24, 2025	26.51	26.51	26.51	26.51	+0.32%	200
Nov 21, 2025	26.38	26.43	26.38	26.43	+0.25%	100
Nov 20, 2025	26.36	26.36	26.36	26.36	-0.25%	100
Nov 19, 2025	26.43	26.43	26.43	26.43	+0.05%	100
Nov 18, 2025	26.41	26.41	26.41	26.41	-0.06%	100
Nov 17, 2025	26.43	26.43	26.43	26.43	-0.16%	100
Nov 14, 2025	26.47	26.47	26.47	26.47	+0.07%	0
Nov 13, 2025	26.45	26.45	26.45	26.45	-0.22%	100
Nov 12, 2025	26.51	26.51	26.51	26.51	0.00%	0
Nov 11, 2025	26.51	26.51	26.51	26.51	+0.04%	0
Nov 10, 2025	26.50	26.50	26.50	26.50	+0.30%	0
Nov 7, 2025	26.42	26.42	26.42	26.42	-0.03%	0
Nov 6, 2025	26.43	26.43	26.43	26.43	-0.12%	0
Nov 5, 2025	26.46	26.46	26.46	26.46	+0.09%	0
Nov 4, 2025	26.44	26.44	26.44	26.44	-0.10%	100
Nov 3, 2025	26.47	26.47	26.47	26.47	+0.04%	0
Oct 31, 2025	26.46	26.46	26.46	26.46	+0.06%	0
Oct 30, 2025	26.44	26.44	26.44	26.44	-0.04%	0
Oct 29, 2025	26.45	26.45	26.45	26.45	-0.04%	0
Oct 28, 2025	26.46	26.46	26.46	26.46	0.00%	0
Oct 27, 2025	26.46	26.46	26.46	26.46	+0.09%	100
Oct 24, 2025	26.44	26.44	26.44	26.44	+0.13%	0
Oct 23, 2025	26.40	26.40	26.40	26.40	+0.13%	0
Oct 22, 2025	26.37	26.37	26.37	26.37	-0.11%	100
Oct 21, 2025	26.39	26.39	26.39	26.39	+0.03%	0
Oct 20, 2025	26.39	26.39	26.39	26.39	+0.22%	0
Oct 17, 2025	26.31	26.33	26.31	26.33	+0.20%	100
Oct 16, 2025	26.27	26.27	26.27	26.27	-0.17%	100
Oct 15, 2025	26.32	26.32	26.32	26.32	+0.04%	100
Oct 14, 2025	26.31	26.31	26.31	26.31	-0.02%	100
Oct 13, 2025	26.31	26.31	26.31	26.31	+0.27%	0
Oct 10, 2025	26.24	26.24	26.24	26.24	—	0