PMMR Historical Prices

BATS: PMMRPGIMDefined OutcomeETFUSD

27.56+0.025 (+0.09%)

At close: Oct 8, 1:04 PM ET · Delayed 15 min

PMMR price history

The price history for PGIM S&P 500 Max Buffer (PMMR) on this page begins on March 3, 2025, when the stock closed at $24.88; it most recently closed at $27.53 on October 5, 2026. The highest price in this record is $27.54, reached on October 5, 2026, and the stock is trading near that level today. In the last 12 months alone, PMMR has gained 6.1%.

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

PMMR returns

1 week

+0.23%

1 month

+0.46%

3 months

+1.47%

6 months

+3.28%

Year to date

+4.34%

1 year

+6.12%

PMMR price return, excluding dividends.

PMMR annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	26.44	27.53	27.54	26.33	+4.32%
2025*	24.88	26.39	26.40	24.34	+6.06%

PMMR daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	27.50	27.53	27.53	27.53	-0.02%	174
Oct 6, 2026	27.54	27.54	27.54	27.54	+0.04%	100
Oct 5, 2026	27.53	27.53	27.53	27.53	+0.11%	100
Oct 2, 2026	27.50	27.50	27.50	27.50	+0.10%	100
Oct 1, 2026	27.43	27.47	27.43	27.47	-0.04%	400
Sep 30, 2026	27.48	27.48	27.48	27.48	+0.05%	100
Sep 29, 2026	27.47	27.47	27.47	27.47	-0.02%	100
Sep 28, 2026	27.47	27.47	27.47	27.47	0.00%	100
Sep 25, 2026	27.47	27.47	27.47	27.47	+0.07%	100
Sep 24, 2026	27.41	27.45	27.41	27.45	-0.02%	200
Sep 23, 2026	27.43	27.46	27.43	27.46	-0.07%	400
Sep 22, 2026	27.48	27.48	27.48	27.48	+0.05%	100
Sep 21, 2026	27.46	27.46	27.46	27.46	+0.18%	100
Sep 18, 2026	27.41	27.41	27.41	27.41	+0.03%	100
Sep 17, 2026	27.41	27.41	27.41	27.41	+0.16%	100
Sep 16, 2026	27.36	27.36	27.36	27.36	-0.09%	100
Sep 15, 2026	27.39	27.39	27.39	27.39	-0.02%	100
Sep 14, 2026	27.39	27.39	27.39	27.39	-0.05%	100
Sep 11, 2026	27.41	27.41	27.41	27.41	+0.20%	100
Sep 10, 2026	27.35	27.35	27.35	27.35	-0.15%	100
Sep 9, 2026	27.39	27.39	27.39	27.39	-0.05%	100
Sep 8, 2026	27.41	27.41	27.41	27.41	+0.01%	100
Sep 4, 2026	27.40	27.40	27.40	27.40	-0.03%	100
Sep 3, 2026	27.41	27.41	27.41	27.41	+0.13%	100
Sep 2, 2026	27.38	27.38	27.38	27.38	+0.04%	100
Sep 1, 2026	27.37	27.37	27.37	27.37	-0.04%	100
Aug 31, 2026	27.38	27.38	27.38	27.38	-0.05%	100
Aug 28, 2026	27.39	27.39	27.39	27.39	+0.04%	100
Aug 27, 2026	27.38	27.38	27.38	27.38	+0.07%	100
Aug 26, 2026	27.36	27.36	27.36	27.36	+0.02%	100
Aug 25, 2026	27.36	27.36	27.36	27.36	+0.04%	100
Aug 24, 2026	27.35	27.35	27.35	27.35	-0.02%	100
Aug 21, 2026	27.35	27.35	27.35	27.35	+0.13%	100
Aug 20, 2026	27.32	27.32	27.32	27.32	-0.06%	100
Aug 19, 2026	27.33	27.33	27.33	27.33	+0.00%	100
Aug 18, 2026	27.33	27.33	27.33	27.33	-0.05%	100
Aug 17, 2026	27.35	27.35	27.35	27.35	-0.02%	100
Aug 14, 2026	27.35	27.35	27.35	27.35	+0.04%	100
Aug 13, 2026	27.34	27.34	27.34	27.34	+0.05%	100
Aug 12, 2026	27.33	27.33	27.33	27.33	+0.04%	100
Aug 11, 2026	27.32	27.32	27.32	27.32	0.00%	100
Aug 10, 2026	27.32	27.32	27.32	27.32	+0.01%	100
Aug 7, 2026	27.31	27.31	27.31	27.31	+0.06%	100
Aug 6, 2026	27.30	27.30	27.30	27.30	0.00%	100
Aug 5, 2026	27.30	27.30	27.30	27.30	+0.05%	100
Aug 4, 2026	27.28	27.28	27.28	27.28	+0.15%	100
Aug 3, 2026	27.24	27.24	27.24	27.24	+0.11%	100
Jul 31, 2026	27.21	27.21	27.21	27.21	+0.17%	100
Jul 30, 2026	27.17	27.17	27.17	27.17	+0.15%	100
Jul 29, 2026	27.13	27.13	27.13	27.13	-0.07%	100
Jul 28, 2026	27.15	27.15	27.15	27.15	+0.02%	100
Jul 27, 2026	27.14	27.14	27.14	27.14	+0.04%	100
Jul 24, 2026	27.13	27.13	27.13	27.13	+0.06%	100
Jul 23, 2026	27.12	27.12	27.12	27.12	-0.17%	100
Jul 22, 2026	27.16	27.16	27.16	27.16	+0.04%	100
Jul 21, 2026	27.15	27.15	27.15	27.15	+0.04%	100
Jul 20, 2026	27.14	27.14	27.14	27.14	0.00%	100
Jul 17, 2026	27.14	27.14	27.14	27.14	-0.06%	100
Jul 16, 2026	27.13	27.16	27.13	27.16	-0.04%	300
Jul 15, 2026	27.17	27.17	27.17	27.17	+0.04%	100
Jul 14, 2026	27.16	27.16	27.16	27.16	+0.11%	100
Jul 13, 2026	27.11	27.13	27.11	27.13	-0.06%	300
Jul 10, 2026	27.14	27.14	27.14	27.14	+0.04%	100
Jul 9, 2026	27.13	27.13	27.13	27.13	+0.13%	100
Jul 8, 2026	27.10	27.10	27.10	27.10	-0.02%	100
Jul 7, 2026	27.10	27.10	27.10	27.10	-0.07%	100
Jul 6, 2026	27.12	27.12	27.12	27.12	+0.09%	100
Jul 2, 2026	27.10	27.10	27.10	27.10	+0.09%	100
Jul 1, 2026	27.07	27.07	27.07	27.07	+0.04%	100
Jun 30, 2026	27.06	27.06	27.06	27.06	+0.09%	100
Jun 29, 2026	27.04	27.04	27.04	27.04	+0.17%	100
Jun 26, 2026	26.99	26.99	26.99	26.99	-0.07%	700
Jun 25, 2026	27.01	27.01	27.01	27.01	-0.00%	100
Jun 24, 2026	27.01	27.01	27.01	27.01	-0.05%	300
Jun 23, 2026	27.01	27.03	27.00	27.03	-0.07%	700
Jun 22, 2026	27.04	27.05	27.04	27.05	-0.04%	300
Jun 18, 2026	27.06	27.06	27.06	27.06	+0.06%	0
Jun 17, 2026	27.05	27.05	27.04	27.04	-0.35%	600
Jun 16, 2026	27.06	27.14	27.06	27.14	+0.20%	800
Jun 15, 2026	27.07	27.08	27.07	27.08	+0.18%	500
Jun 12, 2026	27.05	27.05	27.03	27.03	+0.04%	100
Jun 11, 2026	26.97	27.02	26.97	27.02	+0.22%	100
Jun 10, 2026	26.98	26.98	26.96	26.96	-0.11%	300
Jun 9, 2026	27.02	27.02	26.99	26.99	-0.04%	100
Jun 8, 2026	27.00	27.02	27.00	27.00	+0.01%	500
Jun 5, 2026	27.02	27.04	27.00	27.00	-0.24%	1.00K
Jun 4, 2026	27.07	27.07	27.07	27.07	+0.06%	0
Jun 3, 2026	27.05	27.05	27.05	27.05	-0.04%	0
Jun 2, 2026	27.06	27.06	27.06	27.06	+0.02%	0
Jun 1, 2026	27.03	27.07	27.03	27.06	+0.01%	17.50K
May 29, 2026	27.05	27.05	27.05	27.05	+0.06%	0
May 28, 2026	27.04	27.04	27.04	27.04	+0.06%	0
May 27, 2026	27.02	27.02	27.02	27.02	+0.01%	0
May 26, 2026	27.00	27.04	27.00	27.02	+0.08%	600
May 22, 2026	27.00	27.00	27.00	27.00	+0.05%	0
May 21, 2026	26.98	26.98	26.98	26.98	+0.03%	0
May 20, 2026	26.99	26.99	26.98	26.98	+0.04%	100
May 19, 2026	26.96	26.97	26.96	26.97	-0.04%	100
May 18, 2026	26.95	27.00	26.95	26.98	0.00%	200
May 15, 2026	26.98	26.98	26.98	26.98	-0.07%	0
May 14, 2026	27.00	27.00	27.00	27.00	+0.07%	0
May 13, 2026	26.98	26.98	26.98	26.98	+0.06%	300
May 12, 2026	26.96	26.96	26.96	26.96	-0.04%	0
May 11, 2026	27.01	27.01	26.94	26.97	0.00%	600
May 8, 2026	26.94	26.97	26.94	26.97	+0.07%	100
May 7, 2026	26.95	26.95	26.95	26.95	0.00%	0
May 6, 2026	26.92	26.95	26.92	26.95	+0.15%	600
May 5, 2026	26.91	26.91	26.91	26.91	+0.13%	0
May 4, 2026	26.92	26.92	26.86	26.88	-0.13%	1.10K
May 1, 2026	26.93	26.93	26.91	26.91	+0.09%	100
Apr 30, 2026	26.89	26.89	26.89	26.89	+0.17%	0
Apr 29, 2026	26.84	26.84	26.84	26.84	-0.02%	0
Apr 28, 2026	26.85	26.85	26.85	26.85	-0.04%	0
Apr 27, 2026	26.86	26.86	26.86	26.86	+0.02%	0
Apr 24, 2026	26.85	26.85	26.85	26.85	+0.09%	300
Apr 23, 2026	26.80	26.85	26.78	26.83	-0.06%	2.20K
Apr 22, 2026	26.84	26.84	26.84	26.84	+0.11%	100
Apr 21, 2026	26.84	26.84	26.80	26.81	-0.06%	1.70K
Apr 20, 2026	26.83	26.83	26.83	26.83	-0.04%	100
Apr 17, 2026	26.84	26.84	26.84	26.84	+0.22%	100
Apr 16, 2026	26.80	26.80	26.78	26.78	+0.06%	100
Apr 15, 2026	26.76	26.76	26.76	26.76	+0.06%	100
Apr 14, 2026	26.74	26.75	26.74	26.75	+0.21%	300
Apr 13, 2026	26.70	26.70	26.69	26.69	+0.11%	100
Apr 10, 2026	26.66	26.66	26.66	26.66	+0.02%	100
Apr 9, 2026	26.65	26.66	26.65	26.66	+0.11%	100
Apr 8, 2026	26.63	26.63	26.63	26.63	+0.40%	100
Apr 7, 2026	26.48	26.53	26.48	26.52	+0.02%	200
Apr 6, 2026	26.52	26.52	26.52	26.52	+0.06%	100
Apr 2, 2026	26.50	26.50	26.50	26.50	+0.02%	100
Apr 1, 2026	26.50	26.50	26.50	26.50	+0.19%	100
Mar 31, 2026	26.45	26.45	26.45	26.45	+0.35%	100
Mar 30, 2026	26.33	26.38	26.33	26.36	+0.06%	200
Mar 27, 2026	26.34	26.34	26.34	26.34	-0.23%	100
Mar 26, 2026	26.40	26.40	26.40	26.40	-0.30%	100
Mar 25, 2026	26.49	26.51	26.48	26.48	+0.11%	1.10K
Mar 24, 2026	26.47	26.48	26.45	26.45	-0.09%	2.20K
Mar 23, 2026	26.50	26.53	26.48	26.48	+0.22%	5.10K
Mar 20, 2026	26.46	26.46	26.41	26.42	-0.26%	3.50K
Mar 19, 2026	26.48	26.49	26.48	26.49	-0.11%	200
Mar 18, 2026	26.57	26.58	26.51	26.52	-0.16%	2.20K
Mar 17, 2026	26.60	26.61	26.53	26.56	+0.05%	3.40K
Mar 16, 2026	26.55	26.55	26.55	26.55	+0.11%	100
Mar 13, 2026	26.54	26.55	26.48	26.52	-0.04%	3.20K
Mar 12, 2026	26.56	26.56	26.53	26.53	-0.20%	2.20K
Mar 11, 2026	26.61	26.61	26.56	26.58	-0.05%	2.50K
Mar 10, 2026	26.64	26.66	26.58	26.59	-0.05%	3.30K
Mar 9, 2026	26.55	26.61	26.51	26.61	-0.05%	6.30K
Mar 6, 2026	26.62	26.62	26.62	26.62	+0.06%	200
Mar 5, 2026	26.61	26.63	26.59	26.61	-0.07%	15.50K
Mar 4, 2026	26.64	26.71	26.62	26.62	+0.05%	22.00K
Mar 3, 2026	26.59	26.66	26.59	26.61	-0.26%	12.50K
Mar 2, 2026	26.65	26.70	26.65	26.68	+0.11%	41.70K
Feb 27, 2026	26.67	26.67	26.65	26.65	+0.04%	9.70K
Feb 26, 2026	26.64	26.64	26.64	26.64	+0.04%	100
Feb 25, 2026	26.67	26.67	26.63	26.63	0.00%	700
Feb 24, 2026	26.63	26.63	26.63	26.63	+0.02%	100
Feb 23, 2026	26.63	26.63	26.63	26.63	+0.02%	0
Feb 20, 2026	26.62	26.62	26.62	26.62	+0.08%	100
Feb 19, 2026	26.60	26.60	26.60	26.60	-0.02%	0
Feb 18, 2026	26.61	26.61	26.61	26.61	+0.11%	0
Feb 17, 2026	26.58	26.58	26.58	26.58	+0.02%	0
Feb 13, 2026	26.57	26.57	26.57	26.57	+0.06%	0
Feb 12, 2026	26.56	26.56	26.56	26.56	-0.08%	0
Feb 11, 2026	26.58	26.58	26.58	26.58	0.00%	0
Feb 10, 2026	26.58	26.58	26.58	26.58	0.00%	0
Feb 9, 2026	26.58	26.58	26.58	26.58	+0.11%	100
Feb 6, 2026	26.55	26.55	26.55	26.55	+0.21%	0
Feb 5, 2026	26.49	26.49	26.49	26.49	-0.09%	0
Feb 4, 2026	26.52	26.52	26.52	26.52	-0.06%	0
Feb 3, 2026	26.53	26.53	26.53	26.53	-0.02%	0
Feb 2, 2026	26.54	26.54	26.54	26.54	+0.08%	0
Jan 30, 2026	26.51	26.51	26.51	26.51	-0.01%	0
Jan 29, 2026	26.52	26.52	26.52	26.52	+0.24%	100
Jan 28, 2026	26.45	26.45	26.45	26.45	-0.20%	100
Jan 27, 2026	26.51	26.51	26.51	26.51	0.00%	0
Jan 26, 2026	26.51	26.51	26.51	26.51	+0.08%	0
Jan 23, 2026	26.49	26.49	26.49	26.49	-0.02%	0
Jan 22, 2026	26.49	26.49	26.49	26.49	+0.18%	0
Jan 21, 2026	26.44	26.44	26.44	26.44	+0.09%	100
Jan 20, 2026	26.42	26.42	26.42	26.42	-0.17%	0
Jan 16, 2026	26.47	26.47	26.47	26.47	+0.04%	0
Jan 15, 2026	26.46	26.46	26.46	26.46	+0.08%	0
Jan 14, 2026	26.43	26.43	26.43	26.43	-0.06%	100
Jan 13, 2026	26.45	26.45	26.45	26.45	-0.02%	0
Jan 12, 2026	26.45	26.45	26.45	26.45	+0.04%	0
Jan 9, 2026	26.44	26.44	26.44	26.44	+0.05%	0
Jan 8, 2026	26.43	26.43	26.43	26.43	+0.02%	0
Jan 7, 2026	26.43	26.43	26.43	26.43	-0.02%	0
Jan 6, 2026	26.43	26.43	26.43	26.43	+0.05%	100
Jan 5, 2026	26.42	26.42	26.42	26.42	+0.09%	0
Jan 2, 2026	26.39	26.39	26.39	26.39	+0.02%	0
Dec 31, 2025	26.39	26.39	26.39	26.39	-0.04%	0
Dec 30, 2025	26.40	26.40	26.40	26.40	+0.04%	0
Dec 29, 2025	26.39	26.39	26.39	26.39	+0.00%	0
Dec 26, 2025	26.38	26.38	26.38	26.38	+0.04%	0
Dec 24, 2025	26.37	26.37	26.37	26.37	+0.03%	0
Dec 23, 2025	26.37	26.37	26.37	26.37	+0.06%	100
Dec 22, 2025	26.35	26.35	26.35	26.35	+0.11%	0
Dec 19, 2025	26.32	26.32	26.32	26.32	+0.11%	0
Dec 18, 2025	26.29	26.29	26.29	26.29	+0.14%	100
Dec 17, 2025	26.25	26.25	26.25	26.25	-0.08%	0
Dec 16, 2025	26.28	26.28	26.28	26.28	-0.03%	0
Dec 15, 2025	26.28	26.28	26.28	26.28	+0.05%	100
Dec 12, 2025	26.27	26.27	26.27	26.27	-0.06%	0
Dec 11, 2025	26.29	26.29	26.29	26.29	+0.08%	0
Dec 10, 2025	26.26	26.26	26.26	26.26	+0.06%	0
Dec 9, 2025	26.25	26.25	26.25	26.25	+0.02%	0
Dec 8, 2025	26.25	26.25	26.25	26.25	-0.02%	100
Dec 5, 2025	26.25	26.25	26.25	26.25	+0.08%	100
Dec 4, 2025	26.23	26.23	26.23	26.23	+0.04%	0
Dec 3, 2025	26.22	26.22	26.22	26.22	+0.04%	0
Dec 2, 2025	26.21	26.21	26.21	26.21	+0.04%	100
Dec 1, 2025	26.20	26.20	26.20	26.20	-0.02%	0
Nov 28, 2025	26.21	26.21	26.21	26.21	+0.08%	0
Nov 26, 2025	26.19	26.19	26.19	26.19	+0.13%	0
Nov 25, 2025	26.13	26.15	26.13	26.15	+0.13%	100
Nov 24, 2025	26.10	26.12	26.10	26.12	+0.30%	300
Nov 21, 2025	26.01	26.04	26.01	26.04	+0.20%	100
Nov 20, 2025	26.03	26.03	25.99	25.99	-0.21%	100
Nov 19, 2025	26.04	26.04	26.04	26.04	+0.02%	0
Nov 18, 2025	26.03	26.04	26.03	26.04	-0.15%	100
Nov 17, 2025	26.08	26.08	26.08	26.08	-0.11%	0
Nov 14, 2025	26.10	26.10	26.10	26.10	+0.03%	200
Nov 13, 2025	26.10	26.10	26.10	26.10	-0.21%	100
Nov 12, 2025	26.15	26.15	26.15	26.15	+0.00%	0
Nov 11, 2025	25.90	26.15	25.90	26.15	+0.02%	100
Nov 10, 2025	26.15	26.15	26.15	26.15	+0.29%	0
Nov 7, 2025	26.03	26.07	26.03	26.07	-0.05%	400
Nov 6, 2025	26.08	26.08	26.08	26.08	-0.12%	0
Nov 5, 2025	26.11	26.11	26.11	26.11	+0.09%	0
Nov 4, 2025	26.12	26.12	26.09	26.09	-0.11%	400
Nov 3, 2025	26.12	26.12	26.12	26.12	+0.02%	0
Oct 31, 2025	26.13	26.13	26.12	26.12	+0.04%	500
Oct 30, 2025	26.11	26.11	26.11	26.11	-0.06%	0
Oct 29, 2025	26.12	26.12	26.12	26.12	-0.06%	100
Oct 28, 2025	26.14	26.14	26.14	26.14	+0.02%	0
Oct 27, 2025	26.13	26.13	26.13	26.13	+0.10%	0
Oct 24, 2025	26.11	26.11	26.11	26.11	+0.12%	100
Oct 23, 2025	26.08	26.08	26.08	26.08	+0.10%	0
Oct 22, 2025	26.05	26.05	26.05	26.05	-0.08%	0
Oct 21, 2025	26.07	26.07	26.07	26.07	+0.02%	0
Oct 20, 2025	26.07	26.07	26.07	26.07	+0.19%	0
Oct 17, 2025	26.01	26.02	26.01	26.02	+0.17%	200
Oct 16, 2025	25.97	25.97	25.97	25.97	-0.10%	0
Oct 15, 2025	26.00	26.00	26.00	26.00	+0.03%	0
Oct 14, 2025	25.99	25.99	25.99	25.99	-0.04%	0
Oct 13, 2025	26.00	26.00	26.00	26.00	+0.22%	0
Oct 10, 2025	25.94	25.94	25.94	25.94	—	100