PMOC Historical Prices
BATS: PMOCPGIMDefined OutcomeETFUSD
26.68+0.04 (+0.15%)
At close: Oct 9, 10:36 AM ET · Delayed 15 min
PMOC price history
The price history for PGIM S&P 500 Max Buffer (PMOC) on this page begins on September 29, 2025, when the stock closed at $25.04; it most recently closed at $26.68 on October 5, 2026. The highest price in this record is $26.70, reached on October 5, 2026, and the stock is trading near that level today. In the last 12 months alone, PMOC has gained 6.6%.
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
PMOC returns
1 week
+0.32%
1 month
+0.93%
3 months
+2.11%
6 months
+4.73%
Year to date
+5.54%
1 year
+6.64%
PMOC price return, excluding dividends.
PMOC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.68 | +5.51% |
| 2025* | 25.28 | +0.96% |
PMOC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.66 | 26.68 | 26.66 | 26.68 | +0.15% | |
| 26.64 | 26.66 | 26.64 | 26.64 | -0.21% | |
| 26.68 | 26.70 | 26.67 | 26.69 | +0.27% | |
| 26.63 | 26.63 | 26.59 | 26.62 | +0.11% | |
| 26.61 | 26.61 | 26.56 | 26.59 | +0.04% | |
| 26.64 | 26.64 | 26.52 | 26.58 | +0.19% | |
| 26.53 | 26.54 | 26.51 | 26.53 | +0.11% | |
| 26.54 | 26.54 | 26.50 | 26.50 | +0.02% | |
| 26.49 | 26.54 | 26.49 | 26.50 | -0.09% | |
| 26.53 | 26.53 | 26.50 | 26.52 | +0.08% | |
| 26.50 | 26.50 | 26.50 | 26.50 | +0.02% | |
| 26.50 | 26.50 | 26.50 | 26.50 | 0.00% | |
| 26.50 | 26.50 | 26.50 | 26.50 | +0.02% | |
| 26.49 | 26.49 | 26.49 | 26.49 | +0.08% | |
| 26.47 | 26.47 | 26.47 | 26.47 | +0.04% | |
| 26.47 | 26.47 | 26.46 | 26.46 | +0.13% | |
| 26.43 | 26.43 | 26.43 | 26.43 | -0.08% | |
| 26.42 | 26.45 | 26.42 | 26.45 | 0.00% | |
| 26.45 | 26.45 | 26.45 | 26.45 | 0.00% | |
| 26.45 | 26.45 | 26.45 | 26.45 | +0.13% | |
| 26.41 | 26.41 | 26.41 | 26.41 | -0.08% | |
| 26.43 | 26.43 | 26.43 | 26.43 | 0.00% | |
| 26.43 | 26.43 | 26.43 | 26.43 | -0.02% | |
| 26.44 | 26.44 | 26.44 | 26.44 | +0.08% | |
| 26.42 | 26.42 | 26.42 | 26.42 | +0.04% | |
| 26.41 | 26.41 | 26.41 | 26.41 | +0.11% | |
| 26.38 | 26.38 | 26.38 | 26.38 | -0.09% | |
| 26.40 | 26.40 | 26.40 | 26.40 | 0.00% | |
| 26.40 | 26.40 | 26.40 | 26.40 | +0.06% | |
| 26.39 | 26.39 | 26.39 | 26.39 | +0.06% | |
| 26.37 | 26.37 | 26.37 | 26.37 | 0.00% | |
| 26.37 | 26.37 | 26.37 | 26.37 | +0.08% | |
| 26.35 | 26.35 | 26.35 | 26.35 | 0.00% | |
| 26.35 | 26.35 | 26.35 | 26.35 | +0.08% | |
| 26.33 | 26.35 | 26.33 | 26.33 | +0.02% | |
| 26.33 | 26.33 | 26.33 | 26.33 | 0.00% | |
| 26.33 | 26.33 | 26.33 | 26.33 | 0.00% | |
| 26.30 | 26.33 | 26.30 | 26.33 | -0.02% | |
| 26.33 | 26.33 | 26.33 | 26.33 | +0.04% | |
| 26.32 | 26.32 | 26.32 | 26.32 | +0.04% | |
| 26.31 | 26.31 | 26.31 | 26.31 | +0.06% | |
| 26.30 | 26.30 | 26.30 | 26.30 | -0.02% | |
| 26.32 | 26.32 | 26.30 | 26.30 | +0.04% | |
| 26.29 | 26.29 | 26.29 | 26.29 | +0.08% | |
| 26.27 | 26.27 | 26.27 | 26.27 | 0.00% | |
| 26.27 | 26.27 | 26.27 | 26.27 | +0.02% | |
| 26.27 | 26.27 | 26.27 | 26.27 | +0.13% | |
| 26.22 | 26.26 | 26.22 | 26.23 | +0.15% | |
| 26.19 | 26.19 | 26.19 | 26.19 | +0.17% | |
| 26.15 | 26.15 | 26.15 | 26.15 | +0.21% | |
| 26.09 | 26.09 | 26.09 | 26.09 | -0.19% | |
| 26.14 | 26.14 | 26.14 | 26.14 | +0.10% | |
| 26.09 | 26.12 | 26.09 | 26.12 | 0.00% | |
| 26.12 | 26.12 | 26.12 | 26.12 | +0.08% | |
| 26.10 | 26.10 | 26.10 | 26.10 | -0.21% | |
| 26.15 | 26.15 | 26.15 | 26.15 | +0.06% | |
| 26.14 | 26.14 | 26.14 | 26.14 | +0.04% | |
| 26.13 | 26.13 | 26.13 | 26.13 | +0.04% | |
| 26.12 | 26.12 | 26.12 | 26.12 | -0.10% | |
| 26.14 | 26.14 | 26.14 | 26.14 | 0.00% | |
| 26.14 | 26.14 | 26.14 | 26.14 | +0.04% | |
| 26.13 | 26.13 | 26.13 | 26.13 | +0.02% | |
| 26.13 | 26.13 | 26.13 | 26.13 | 0.00% | |
| 26.13 | 26.13 | 26.13 | 26.13 | +0.08% | |
| 26.11 | 26.11 | 26.11 | 26.11 | +0.12% | |
| 26.08 | 26.08 | 26.08 | 26.08 | -0.06% | |
| 26.09 | 26.09 | 26.09 | 26.09 | 0.00% | |
| 26.09 | 26.09 | 26.09 | 26.09 | +0.15% | |
| 26.05 | 26.05 | 26.05 | 26.05 | +0.00% | |
| 26.05 | 26.05 | 26.05 | 26.05 | +0.07% | |
| 26.03 | 26.03 | 26.03 | 26.03 | +0.12% | |
| 26.00 | 26.00 | 26.00 | 26.00 | +0.12% | |
| 25.97 | 25.97 | 25.97 | 25.97 | +0.02% | |
| 25.97 | 25.97 | 25.97 | 25.97 | +0.02% | |
| 25.98 | 25.98 | 25.96 | 25.96 | -0.06% | |
| 25.98 | 25.98 | 25.98 | 25.98 | -0.15% | |
| 26.01 | 26.02 | 26.01 | 26.02 | 0.00% | |
| 25.98 | 26.02 | 25.98 | 26.02 | +0.15% | |
| 26.00 | 26.04 | 25.98 | 25.98 | -0.19% | |
| 26.01 | 26.03 | 26.01 | 26.03 | +0.08% | |
| 26.01 | 26.01 | 26.01 | 26.01 | +0.21% | |
| 25.95 | 25.95 | 25.95 | 25.95 | +0.10% | |
| 25.88 | 25.93 | 25.88 | 25.93 | +0.19% | |
| 25.90 | 25.90 | 25.88 | 25.88 | -0.15% | |
| 25.92 | 25.92 | 25.92 | 25.92 | -0.04% | |
| 25.93 | 25.93 | 25.93 | 25.93 | 0.00% | |
| 25.93 | 25.93 | 25.93 | 25.93 | -0.19% | |
| 25.98 | 25.98 | 25.98 | 25.98 | -0.06% | |
| 25.97 | 25.99 | 25.97 | 25.99 | +0.06% | |
| 25.98 | 25.98 | 25.98 | 25.98 | 0.00% | |
| 25.98 | 25.98 | 25.98 | 25.98 | +0.04% | |
| 25.97 | 25.97 | 25.97 | 25.97 | +0.06% | |
| 25.95 | 25.95 | 25.95 | 25.95 | +0.10% | |
| 25.93 | 25.93 | 25.93 | 25.93 | -0.08% | |
| 25.95 | 25.95 | 25.95 | 25.95 | +0.14% | |
| 25.91 | 25.91 | 25.91 | 25.91 | -0.00% | |
| 25.89 | 25.91 | 25.89 | 25.91 | +0.08% | |
| 25.89 | 25.89 | 25.89 | 25.89 | +0.08% | |
| 25.87 | 25.87 | 25.87 | 25.87 | 0.00% | |
| 25.87 | 25.87 | 25.87 | 25.87 | +0.01% | |
| 25.87 | 25.87 | 25.87 | 25.87 | -0.05% | |
| 25.91 | 25.92 | 25.88 | 25.88 | +0.07% | |
| 25.86 | 25.86 | 25.86 | 25.86 | +0.07% | |
| 25.84 | 25.84 | 25.84 | 25.84 | +0.01% | |
| 25.84 | 25.84 | 25.84 | 25.84 | -0.04% | |
| 25.85 | 25.85 | 25.85 | 25.85 | +0.12% | |
| 25.82 | 25.82 | 25.82 | 25.82 | -0.02% | |
| 25.83 | 25.83 | 25.83 | 25.83 | +0.16% | |
| 25.79 | 25.79 | 25.79 | 25.79 | +0.12% | |
| 25.76 | 25.76 | 25.76 | 25.76 | -0.10% | |
| 25.75 | 25.78 | 25.75 | 25.78 | +0.12% | |
| 25.75 | 25.75 | 25.75 | 25.75 | +0.25% | |
| 25.69 | 25.69 | 25.69 | 25.69 | -0.05% | |
| 25.71 | 25.71 | 25.70 | 25.70 | -0.06% | |
| 25.72 | 25.72 | 25.72 | 25.72 | +0.02% | |
| 25.71 | 25.71 | 25.71 | 25.71 | +0.14% | |
| 25.70 | 25.70 | 25.68 | 25.68 | -0.08% | |
| 25.70 | 25.70 | 25.70 | 25.70 | +0.14% | |
| 25.66 | 25.66 | 25.66 | 25.66 | -0.04% | |
| 25.67 | 25.67 | 25.67 | 25.67 | -0.06% | |
| 25.69 | 25.69 | 25.69 | 25.69 | +0.25% | |
| 25.65 | 25.65 | 25.62 | 25.62 | +0.08% | |
| 25.36 | 25.62 | 25.36 | 25.60 | +0.10% | |
| 25.59 | 25.61 | 25.58 | 25.58 | +0.28% | |
| 25.50 | 25.50 | 25.50 | 25.50 | +0.13% | |
| 25.47 | 25.47 | 25.47 | 25.47 | +0.02% | |
| 25.44 | 25.50 | 25.44 | 25.47 | +0.16% | |
| 25.43 | 25.43 | 25.43 | 25.43 | +0.51% | |
| 25.30 | 25.30 | 25.30 | 25.30 | +0.04% | |
| 25.29 | 25.29 | 25.29 | 25.29 | +0.08% | |
| 25.27 | 25.27 | 25.27 | 25.27 | +0.06% | |
| 25.25 | 25.25 | 25.25 | 25.25 | +0.18% | |
| 25.16 | 25.21 | 25.16 | 25.21 | +0.55% | |
| 25.11 | 25.18 | 25.07 | 25.07 | -0.07% | |
| 25.09 | 25.09 | 25.09 | 25.09 | -0.31% | |
| 25.17 | 25.17 | 25.17 | 25.17 | -0.36% | |
| 25.29 | 25.29 | 25.26 | 25.26 | +0.14% | |
| 25.24 | 25.24 | 25.22 | 25.22 | -0.11% | |
| 25.28 | 25.28 | 25.25 | 25.25 | +0.35% | |
| 25.16 | 25.16 | 25.16 | 25.16 | -0.33% | |
| 25.25 | 25.25 | 25.25 | 25.25 | -0.10% | |
| 25.27 | 25.27 | 25.27 | 25.27 | -0.25% | |
| 25.34 | 25.34 | 25.34 | 25.34 | +0.06% | |
| 25.32 | 25.32 | 25.32 | 25.32 | +0.22% | |
| 25.27 | 25.27 | 25.27 | 25.27 | -0.12% | |
| 25.30 | 25.30 | 25.30 | 25.30 | -0.26% | |
| 25.39 | 25.39 | 25.36 | 25.36 | -0.06% | |
| 25.38 | 25.38 | 25.38 | 25.38 | -0.04% | |
| 25.39 | 25.39 | 25.39 | 25.39 | +0.14% | |
| 25.35 | 25.35 | 25.35 | 25.35 | -0.18% | |
| 25.40 | 25.40 | 25.40 | 25.40 | -0.12% | |
| 25.43 | 25.43 | 25.43 | 25.43 | +0.16% | |
| 25.33 | 25.39 | 25.31 | 25.39 | -0.16% | |
| 25.43 | 25.43 | 25.43 | 25.43 | +0.13% | |
| 25.39 | 25.39 | 25.39 | 25.39 | -0.11% | |
| 25.42 | 25.42 | 25.42 | 25.42 | -0.12% | |
| 25.45 | 25.45 | 25.45 | 25.45 | +0.16% | |
| 25.41 | 25.41 | 25.41 | 25.41 | +0.18% | |
| 25.36 | 25.36 | 25.36 | 25.36 | -0.18% | |
| 25.41 | 25.41 | 25.41 | 25.41 | +0.16% | |
| 25.37 | 25.37 | 25.37 | 25.37 | -0.07% | |
| 25.39 | 25.39 | 25.39 | 25.39 | +0.15% | |
| 25.35 | 25.35 | 25.35 | 25.35 | -0.02% | |
| 25.36 | 25.36 | 25.36 | 25.36 | +0.04% | |
| 25.35 | 25.35 | 25.35 | 25.35 | -0.28% | |
| 25.42 | 25.42 | 25.42 | 25.42 | -0.02% | |
| 25.42 | 25.42 | 25.42 | 25.42 | -0.02% | |
| 25.43 | 25.43 | 25.43 | 25.43 | +0.10% | |
| 25.40 | 25.40 | 25.40 | 25.40 | +0.38% | |
| 25.30 | 25.30 | 25.30 | 25.30 | -0.16% | |
| 25.34 | 25.34 | 25.34 | 25.34 | -0.08% | |
| 25.37 | 25.37 | 25.37 | 25.37 | -0.18% | |
| 25.41 | 25.41 | 25.41 | 25.41 | +0.10% | |
| 25.39 | 25.39 | 25.39 | 25.39 | 0.00% | |
| 25.39 | 25.39 | 25.39 | 25.39 | -0.16% | |
| 25.43 | 25.43 | 25.43 | 25.43 | +0.08% | |
| 25.41 | 25.41 | 25.41 | 25.41 | +0.08% | |
| 25.37 | 25.39 | 25.37 | 25.39 | +0.08% | |
| 25.37 | 25.37 | 25.37 | 25.37 | +0.08% | |
| 25.35 | 25.35 | 25.35 | 25.35 | +0.14% | |
| 25.31 | 25.31 | 25.31 | 25.31 | +0.14% | |
| 25.28 | 25.28 | 25.28 | 25.28 | -0.39% | |
| 25.37 | 25.37 | 25.37 | 25.37 | +0.04% | |
| 25.37 | 25.37 | 25.37 | 25.37 | +0.07% | |
| 25.35 | 25.35 | 25.35 | 25.35 | -0.07% | |
| 25.37 | 25.37 | 25.37 | 25.37 | -0.04% | |
| 25.38 | 25.38 | 25.38 | 25.38 | +0.08% | |
| 25.35 | 25.36 | 25.35 | 25.36 | +0.08% | |
| 25.34 | 25.34 | 25.34 | 25.34 | +0.02% | |
| 25.33 | 25.33 | 25.33 | 25.33 | -0.06% | |
| 25.35 | 25.35 | 25.35 | 25.35 | +0.12% | |
| 25.28 | 25.32 | 25.28 | 25.32 | +0.13% | |
| 25.28 | 25.28 | 25.28 | 25.28 | +0.03% | |
| 25.27 | 25.27 | 25.27 | 25.27 | -0.08% | |
| 25.28 | 25.33 | 25.28 | 25.30 | +0.10% | |
| 25.27 | 25.27 | 25.27 | 25.27 | -0.16% | |
| 25.31 | 25.31 | 25.31 | 25.31 | +0.06% | |
| 25.30 | 25.30 | 25.30 | 25.30 | +0.06% | |
| 25.28 | 25.28 | 25.28 | 25.28 | +0.07% | |
| 25.23 | 25.26 | 25.21 | 25.26 | +0.15% | |
| 25.23 | 25.23 | 25.23 | 25.23 | +0.18% | |
| 25.18 | 25.18 | 25.18 | 25.18 | +0.16% | |
| 25.14 | 25.14 | 25.14 | 25.14 | -0.18% | |
| 25.19 | 25.19 | 25.19 | 25.19 | -0.04% | |
| 25.20 | 25.20 | 25.20 | 25.20 | 0.00% | |
| 25.20 | 25.20 | 25.20 | 25.20 | -0.12% | |
| 25.23 | 25.23 | 25.23 | 25.23 | +0.12% | |
| 25.20 | 25.20 | 25.20 | 25.20 | +0.06% | |
| 25.18 | 25.18 | 25.18 | 25.18 | +0.09% | |
| 25.16 | 25.16 | 25.16 | 25.16 | -0.15% | |
| 25.20 | 25.20 | 25.20 | 25.20 | +0.09% | |
| 25.15 | 25.17 | 25.15 | 25.17 | +0.01% | |
| 25.17 | 25.17 | 25.17 | 25.17 | +0.06% | |
| 25.16 | 25.16 | 25.16 | 25.16 | +0.12% | |
| 25.13 | 25.13 | 25.13 | 25.13 | -0.14% | |
| 25.16 | 25.16 | 25.16 | 25.16 | +0.08% | |
| 25.14 | 25.14 | 25.14 | 25.14 | +0.14% | |
| 25.11 | 25.11 | 25.11 | 25.11 | +0.06% | |
| 25.09 | 25.09 | 25.09 | 25.09 | +0.38% | |
| 25.00 | 25.00 | 25.00 | 25.00 | +0.19% | |
| 24.96 | 24.96 | 24.95 | 24.95 | -0.22% | |
| 25.00 | 25.00 | 25.00 | 25.00 | +0.03% | |
| 25.00 | 25.00 | 25.00 | 25.00 | -0.08% | |
| 25.04 | 25.04 | 25.02 | 25.02 | -0.14% | |
| 25.03 | 25.05 | 25.03 | 25.05 | +0.00% | |
| 25.04 | 25.05 | 25.04 | 25.05 | -0.32% | |
| 25.13 | 25.13 | 25.13 | 25.13 | -0.00% | |
| 25.08 | 25.13 | 25.05 | 25.13 | 0.00% | |
| 25.13 | 25.13 | 25.13 | 25.13 | +0.32% | |
| 25.08 | 25.09 | 25.05 | 25.05 | +0.01% | |
| 25.06 | 25.11 | 25.05 | 25.05 | -0.14% | |
| 25.08 | 25.08 | 25.08 | 25.08 | +0.06% | |
| 25.11 | 25.12 | 25.04 | 25.07 | -0.17% | |
| 25.08 | 25.11 | 25.08 | 25.11 | 0.00% | |
| 25.11 | 25.11 | 25.11 | 25.11 | +0.06% | |
| 25.09 | 25.09 | 25.09 | 25.09 | -0.18% | |
| 25.12 | 25.20 | 25.12 | 25.14 | -0.08% | |
| 25.16 | 25.16 | 25.16 | 25.16 | -0.12% | |
| 25.18 | 25.20 | 25.15 | 25.19 | +0.32% | |
| 25.13 | 25.17 | 25.11 | 25.11 | +0.14% | |
| 25.08 | 25.08 | 25.08 | 25.08 | 0.00% | |
| 25.09 | 25.14 | 25.08 | 25.08 | -0.02% | |
| 25.05 | 25.12 | 25.05 | 25.08 | +0.04% | |
| 25.04 | 25.07 | 25.04 | 25.07 | +0.17% | |
| 25.07 | 25.07 | 25.00 | 25.03 | 0.00% | |
| 25.08 | 25.08 | 25.01 | 25.03 | -0.09% | |
| 25.04 | 25.06 | 24.99 | 25.05 | +0.15% | |
| 25.04 | 25.04 | 24.99 | 25.01 | -0.01% | |
| 25.04 | 25.04 | 24.99 | 25.02 | — |