Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

PMDE
PGIM S&P 500 Max Buffer ETF - December
stock BATS ETF

At Close
May 1, 2026 3:09:29 PM EDT
25.55USD-0.039%(-0.01)123,078
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-05-01		25.560025.580025.550025.5800+0.098%123,0780.000%
2026-04-30		25.555025.555025.555025.5550+0.216%0+0.098%
2026-04-29		25.500025.500025.500025.50000.000%0+0.314%
2026-04-28		25.500025.500025.500025.5000-0.059%0+0.314%
2026-04-27		25.480025.515025.480025.5150+0.039%490+0.255%
2026-04-24		25.490025.505025.480025.5050+0.118%590+0.294%
2026-04-23		25.470025.475025.450025.4750-0.059%2,119+0.412%
2026-04-22		25.450025.490025.450025.4900+0.118%950+0.353%
2026-04-21		25.460025.460025.460025.4600-0.039%0+0.471%
2026-04-20		25.470025.470025.470025.4700-0.078%0+0.432%
2026-04-17		25.440025.490025.440025.4900+0.315%199+0.353%
2026-04-16		25.410025.410025.410025.4100+0.059%0+0.669%
2026-04-15		25.395025.395025.395025.3950+0.118%0+0.728%
2026-04-14		25.320025.365025.320025.3650+0.257%100+0.848%
2026-04-13		25.300025.300025.300025.3000+0.119%0+1.107%
2026-04-10		25.270025.270025.270025.2700+0.059%0+1.227%
2026-04-09		25.225025.255025.225025.2550+0.119%1,400+1.287%
2026-04-08		25.190025.269925.190025.2250+0.603%2,600+1.407%
2026-04-07		25.073925.073925.073925.0739+0.032%0+2.018%
2026-04-06		25.065825.065825.065825.0658-0.036%1+2.051%
2026-04-02		25.074925.074925.074925.0749+0.041%0+2.014%
2026-04-01		25.064625.064625.064625.0646+0.202%0+2.056%
2026-03-31		24.990025.014124.990025.0141+0.477%800+2.262%
2026-03-30		24.895324.895324.895324.8953-0.024%1+2.750%
2026-03-27		24.901324.901324.901324.9013-0.294%59+2.726%
2026-03-26		24.960024.974824.960024.9748-0.339%5,163+2.423%
2026-03-25		25.059725.059725.059725.0597+0.159%1+2.076%
2026-03-24		25.020025.020025.020025.0200-0.109%0+2.238%
2026-03-23		25.047325.047325.047325.0473+0.309%9+2.127%
2026-03-20		24.970224.970224.970224.9702-0.317%33+2.442%
2026-03-19		25.049725.049725.049725.0497-0.133%93+2.117%
2026-03-18		25.083125.083125.083125.0831-0.246%6+1.981%
2026-03-17		25.145025.145025.145025.1450+0.040%0+1.730%
2026-03-16		25.134925.134925.134925.1349+0.200%0+1.771%
2026-03-13		25.084825.084825.084825.0848-0.104%0+1.974%
2026-03-12		25.110925.110925.110925.1109-0.255%13+1.868%
2026-03-11		25.175025.175025.175025.1750+0.008%2+1.609%
2026-03-10		25.200025.200025.173025.1730-0.113%303+1.617%
2026-03-09		25.170025.201625.170025.2016+0.120%103+1.501%
2026-03-06		25.171325.171325.171325.1713-0.155%0+1.624%
2026-03-05		25.210325.210325.210325.2103-0.098%0+1.466%
2026-03-04		25.235025.235025.235025.2350+0.159%18+1.367%
2026-03-03		25.195025.195025.195025.1950-0.096%23+1.528%
2026-03-02		25.241825.241825.219225.2192-0.044%1,479+1.431%
2026-02-27		25.190025.230225.180025.2302-0.059%1,000+1.386%
2026-02-26		25.200025.245025.200025.2450+0.002%200+1.327%
2026-02-25		25.244425.244425.244425.2444+0.136%5+1.329%
2026-02-24		25.210025.210025.210025.2100+0.086%0+1.468%
2026-02-23		25.188425.188425.188425.1884-0.204%18+1.555%
2026-02-20		25.239825.239825.239825.2398+0.154%0+1.348%
2026-02-19		25.201025.201025.201025.2010-0.066%0+1.504%
2026-02-18		25.217625.217625.217625.2176+0.129%0+1.437%
2026-02-17		25.185225.185225.185225.1852+0.020%66+1.568%
2026-02-13		25.180125.180125.180125.1801+0.043%0+1.588%
2026-02-12		25.150025.169325.150025.1693-0.278%167+1.632%
2026-02-11		25.239525.239525.239525.2395-0.022%0+1.349%
2026-02-10		25.211025.245025.211025.2450-0.040%378+1.327%
2026-02-09		25.255025.255025.255025.2550+0.100%57+1.287%
2026-02-06		25.229825.229825.229825.2298+0.398%0+1.388%
2026-02-05		25.100025.129825.100025.1298-0.183%183+1.791%
2026-02-04		25.175825.175825.175825.1758-0.088%0+1.606%
2026-02-03		25.197925.197925.197925.1979-0.143%248+1.516%
2026-02-02		25.200025.235025.190025.2339+0.096%2,700+1.372%
2026-01-30		25.180025.209825.180025.2098-0.038%500+1.468%
2026-01-29		25.160025.219525.160025.2195-0.306%169+1.429%
2026-01-28		25.297025.297025.297025.2970+0.172%0+1.119%
2026-01-27		25.253525.253525.253525.2535+0.095%0+1.293%
2026-01-26		25.229625.229625.229625.2296+0.100%0+1.389%
2026-01-23		25.170025.204325.170025.2043+0.165%140+1.491%
2026-01-22		25.162925.162925.162925.1629-0.002%0+1.658%
2026-01-21		25.110025.163425.110025.1634+0.277%101+1.656%
2026-01-20		25.093925.093925.093925.0939-0.477%0+1.937%
2026-01-16		25.214125.214125.214125.2141+0.036%0+1.451%
2026-01-15		25.205025.205025.205025.2050+0.054%0+1.488%
2026-01-14		25.191425.191425.191425.1914-0.092%0+1.543%
2026-01-13		25.214625.214625.214625.2146+0.003%0+1.449%
2026-01-12		25.180025.217025.180025.2138+0.034%201+1.452%
2026-01-09		25.205325.205325.205325.2053+0.081%0+1.487%
2026-01-08		25.185025.185025.185025.1850+0.041%0+1.568%
2026-01-07		25.160025.174625.160025.1746-0.020%101+1.610%
2026-01-06		25.179725.179725.179725.1797+0.096%0+1.590%
2026-01-05		25.155525.155525.155525.1555+0.126%0+1.688%
2026-01-02		25.110025.130025.090025.1239+0.053%2,233+1.815%
2025-12-31		25.100025.110725.100025.1107-0.135%104+1.869%
2025-12-30		25.144625.144625.144625.1446+0.003%0+1.732%
2025-12-29		25.143825.143825.143825.1438+0.030%101+1.735%
2025-12-26		25.100025.136325.100025.1363+0.045%102+1.765%
2025-12-24		25.170025.170025.090025.1250+0.080%200+1.811%
2025-12-23		25.105025.105025.105025.1050-0.099%0+1.892%
2025-12-22		25.110025.130025.110025.1300+0.315%2,862+1.791%
2025-12-19		25.080025.100025.051025.0510+0.107%2,552+2.112%
2025-12-18		25.024225.024225.024225.0242+0.184%0+2.221%
2025-12-17		25.030025.030024.978224.9782-0.140%8,030+2.409%
2025-12-16		25.030025.060025.013325.0133-0.027%2,212+2.266%
2025-12-15		25.070025.070025.020025.0200-0.081%2,094+2.238%
2025-12-12		25.040025.040225.040025.0402-0.159%194+2.156%
2025-12-11		25.030025.090025.030025.0800+0.061%1,320+1.994%
2025-12-10		25.034025.064825.034025.0648+0.099%150+2.055%
2025-12-09		25.045025.050025.040025.0400+0.063%2,450+2.157%
2025-12-08		25.022525.060025.022525.0243-0.082%6,787+2.221%
2025-12-05		25.060025.060025.044825.0448+0.080%280+2.137%
2025-12-04		25.022525.050025.000025.0249-0.000%136,051+2.218%
2025-12-03		25.027625.040025.018025.0250-0.040%2,384+2.218%
2025-12-02		25.030025.039625.000025.0350+0.158%5,852+2.177%
2025-12-01		25.000025.040024.990024.99560.000%49,248+2.338%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC