7,406.93

+53.20

+0.72%

51,268.31

-254.75

-0.49%

24,703.80

+388.80

+1.60%

2,729.89

-127.06

-4.45%

4.8640

+0.0270

+0.56%

26.84

-1.34

-4.76%

4,044.70

-68.80

-1.67%

75,652.30

-2,553.73

-3.27%

Crude Oil Dec 26

90.52

0.00

0.00%

US Private Equity

10,760.93

-143.81

-1.32%

Breaking One day after a $2.3T market sell-off, U.S. October jobs report blows past estimates

Cboe US - Nasdaq Real Time Price USD

PGIM S&P 500 Buffer 20 ETF - March (PBMR)

32.48 -0.53 (-1.62%)

As of November 5 at 3:28:27 PM EST. Market Open.

Trade PBMR on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 5, 2026	32.53	32.53	32.48	32.48	32.48	500
Nov 4, 2026	33.03	33.03	33.01	33.01	33.01	1,800
Nov 3, 2026	32.81	32.81	32.81	32.81	32.81	7,300
Nov 2, 2026	32.84	32.84	32.77	32.77	32.77	300
Oct 30, 2026	32.85	32.85	32.74	32.82	32.82	5,900
Oct 29, 2026	32.98	33.00	32.98	33.00	33.00	1,500
Oct 28, 2026	33.00	33.01	33.00	33.01	33.01	2,000
Oct 27, 2026	32.98	32.99	32.98	32.99	32.99	5,500
Oct 26, 2026	32.92	32.92	32.89	32.89	32.89	1,300
Oct 23, 2026	32.85	32.85	32.83	32.83	32.83	2,400
Oct 22, 2026	32.91	32.92	32.85	32.87	32.87	1,600
Oct 21, 2026	32.96	32.99	32.96	32.99	32.99	4,400
Oct 20, 2026	32.91	32.95	32.91	32.94	32.94	1,700
Oct 19, 2026	32.92	32.92	32.91	32.91	32.91	2,700
Oct 16, 2026	32.94	32.95	32.84	32.85	32.85	3,200
Oct 15, 2026	32.95	32.97	32.95	32.96	32.96	3,500
Oct 14, 2026	32.97	32.97	32.91	32.91	32.91	4,000
Oct 13, 2026	32.98	33.01	32.96	32.96	32.96	3,800
Oct 12, 2026	33.03	33.03	33.03	33.03	33.03	1,500
Oct 9, 2026	33.00	33.00	33.00	33.00	33.00	100
Oct 8, 2026	32.94	32.94	32.92	32.92	32.92	4,900
Oct 7, 2026	32.97	32.98	32.97	32.98	32.98	1,600
Oct 6, 2026	33.00	33.00	32.97	32.97	32.97	6,900
Oct 5, 2026	32.93	32.94	32.90	32.90	32.90	3,700
Oct 2, 2026	32.88	32.90	32.87	32.87	32.87	3,600
Oct 1, 2026	32.74	32.80	32.73	32.80	32.80	3,200
Sep 30, 2026	32.83	32.83	32.79	32.79	32.79	800
Sep 29, 2026	32.80	32.80	32.80	32.80	32.80	100
Sep 28, 2026	32.83	32.83	32.79	32.79	32.79	2,100
Sep 25, 2026	32.84	32.85	32.82	32.85	32.85	2,200
Sep 24, 2026	32.79	32.79	32.79	32.79	32.79	1,100
Sep 23, 2026	32.82	32.82	32.79	32.79	32.79	2,000
Sep 22, 2026	32.83	32.87	32.82	32.82	32.82	7,300
Sep 21, 2026	32.84	32.84	32.83	32.83	32.83	1,300
Sep 18, 2026	32.72	32.72	32.72	32.72	32.72	100
Sep 17, 2026	32.69	32.69	32.66	32.66	32.66	4,800
Sep 16, 2026	32.54	32.57	32.54	32.57	32.57	1,800
Sep 15, 2026	32.62	32.62	32.61	32.61	32.61	1,400
Sep 14, 2026	32.63	32.66	32.63	32.65	32.65	3,100
Sep 11, 2026	32.68	32.68	32.62	32.62	32.62	7,800
Sep 10, 2026	32.58	32.58	32.55	32.55	32.55	6,500
Sep 9, 2026	32.65	32.65	32.65	32.65	32.65	1,400
Sep 8, 2026	32.67	32.68	32.67	32.68	32.68	3,000
Sep 4, 2026	32.73	32.73	32.73	32.73	32.73	4,800
Sep 3, 2026	32.75	32.75	32.74	32.74	32.74	1,100
Sep 2, 2026	32.66	32.66	32.66	32.66	32.66	900
Sep 1, 2026	32.60	32.60	32.60	32.60	32.60	2,000
Aug 31, 2026	32.65	32.67	32.65	32.67	32.67	12,600
Aug 28, 2026	32.66	32.69	32.63	32.63	32.63	4,200
Aug 27, 2026	32.67	32.68	32.67	32.67	32.67	3,200
Aug 26, 2026	32.63	32.63	32.62	32.62	32.62	2,300
Aug 25, 2026	32.56	32.60	32.56	32.60	32.60	1,800
Aug 24, 2026	32.57	32.57	32.57	32.57	32.57	100
Aug 21, 2026	32.57	32.60	32.55	32.55	32.55	4,800
Aug 20, 2026	32.55	32.55	32.54	32.54	32.54	3,500
Aug 19, 2026	32.59	32.59	32.58	32.59	32.59	1,800
Aug 18, 2026	32.54	32.56	32.54	32.56	32.56	6,800
Aug 17, 2026	32.60	32.60	32.60	32.60	32.60	100
Aug 14, 2026	32.62	32.62	32.62	32.62	32.62	100
Aug 13, 2026	32.60	32.60	32.60	32.60	32.60	200
Aug 12, 2026	32.56	32.58	32.55	32.57	32.57	5,500
Aug 11, 2026	32.52	32.54	32.52	32.54	32.54	2,400
Aug 10, 2026	32.55	32.55	32.54	32.54	32.54	3,300
Aug 7, 2026	32.56	32.56	32.55	32.55	32.55	1,600
Aug 6, 2026	32.51	32.51	32.51	32.51	32.51	1,700
Aug 5, 2026	32.52	32.52	32.52	32.52	32.52	100
Aug 4, 2026	32.45	32.51	32.45	32.50	32.50	5,300
Aug 3, 2026	32.39	32.39	32.38	32.38	32.38	2,400
Jul 31, 2026	32.24	32.27	32.22	32.22	32.22	6,800
Jul 30, 2026	32.14	32.20	32.14	32.19	32.19	7,700
Jul 29, 2026	32.10	32.20	31.98	31.98	31.98	4,600
Jul 28, 2026	32.17	32.21	32.12	32.19	32.19	3,000
Jul 27, 2026	32.10	32.10	32.10	32.10	32.10	1,100
Jul 24, 2026	32.11	32.11	32.08	32.08	32.08	1,000
Jul 23, 2026	32.08	32.08	32.03	32.07	32.07	14,600
Jul 22, 2026	32.21	32.21	32.16	32.16	32.16	1,500
Jul 21, 2026	32.19	32.21	32.19	32.21	32.21	800
Jul 20, 2026	32.14	32.14	32.12	32.12	32.12	500
Jul 17, 2026	32.17	32.17	32.07	32.07	32.07	8,100
Jul 16, 2026	32.21	32.21	32.21	32.21	32.21	900
Jul 15, 2026	32.25	32.25	32.25	32.25	32.25	700
Jul 14, 2026	32.22	32.22	32.22	32.22	32.22	100
Jul 13, 2026	32.19	32.19	32.15	32.15	32.15	2,500
Jul 10, 2026	32.19	32.23	32.19	32.23	32.23	4,500
Jul 9, 2026	32.19	32.19	32.03	32.03	32.03	6,400
Jul 8, 2026	32.10	32.10	32.10	32.10	32.10	100
Jul 7, 2026	32.08	32.13	32.08	32.13	32.13	1,000
Jul 6, 2026	32.17	32.18	32.06	32.06	32.06	8,800
Jul 2, 2026	32.06	32.08	32.05	32.08	32.08	8,900
Jul 1, 2026	32.09	32.11	32.07	32.07	32.07	22,900
Jun 30, 2026	32.10	32.10	32.09	32.09	32.09	1,100
Jun 29, 2026	31.97	32.02	31.97	32.01	32.01	900
Jun 26, 2026	31.91	31.91	31.91	31.91	31.91	100
Jun 25, 2026	31.91	31.91	31.89	31.89	31.89	20,800
Jun 24, 2026	31.88	31.89	31.88	31.89	31.89	1,500
Jun 23, 2026	31.92	31.92	31.90	31.90	31.90	600
Jun 22, 2026	31.97	32.02	31.97	32.02	32.02	7,800
Jun 18, 2026	32.03	32.05	32.02	32.05	32.05	3,700
Jun 17, 2026	31.95	31.95	31.92	31.92	31.92	600
Jun 16, 2026	32.10	32.10	32.08	32.10	32.10	3,600
Jun 15, 2026	32.10	32.12	32.06	32.09	32.09	5,400
Jun 12, 2026	31.93	31.93	31.93	31.93	31.93	2,300
Jun 11, 2026	31.69	31.87	31.69	31.86	31.86	1,400
Jun 10, 2026	31.82	31.82	31.71	31.71	31.71	300
Jun 9, 2026	31.96	31.96	31.73	31.82	31.82	2,300
Jun 8, 2026	31.94	31.94	31.89	31.89	31.89	600
Jun 5, 2026	31.92	31.93	31.87	31.87	31.87	160,000
Jun 4, 2026	32.09	32.09	32.08	32.08	32.08	1,200
Jun 3, 2026	32.05	32.05	32.01	32.01	32.01	5,500
Jun 2, 2026	32.07	32.08	32.07	32.08	32.08	9,200
Jun 1, 2026	32.10	32.10	32.09	32.09	32.09	12,400
May 29, 2026	32.03	32.07	32.02	32.07	32.07	172,500
May 28, 2026	32.03	32.03	32.03	32.03	32.03	1,300
May 27, 2026	31.99	31.99	31.98	31.98	31.98	400
May 26, 2026	31.94	31.99	31.94	31.97	31.97	1,200
May 22, 2026	31.93	31.93	31.93	31.93	31.93	-
May 21, 2026	31.89	31.89	31.89	31.89	31.89	2,300
May 20, 2026	31.82	31.88	31.82	31.86	31.86	1,500
May 19, 2026	31.80	31.80	31.76	31.76	31.76	400
May 18, 2026	32.99	32.99	31.80	31.86	31.86	3,400
May 15, 2026	31.81	31.81	31.81	31.81	31.81	100
May 14, 2026	31.88	31.89	31.84	31.84	31.84	9,900
May 13, 2026	31.83	31.83	31.82	31.82	31.82	600
May 12, 2026	31.80	31.81	31.78	31.78	31.78	23,900
May 11, 2026	31.77	31.78	31.75	31.78	31.78	4,200
May 8, 2026	31.79	31.79	31.79	31.79	31.79	-
May 7, 2026	31.72	31.73	31.72	31.73	31.73	6,500
May 6, 2026	31.75	31.75	31.75	31.75	31.75	100
May 5, 2026	31.64	31.64	31.63	31.63	31.63	2,600
May 4, 2026	31.56	31.56	31.56	31.56	31.56	100
May 1, 2026	31.64	31.64	31.61	31.61	31.61	4,200
Apr 30, 2026	31.58	31.58	31.58	31.58	31.58	5,300
Apr 29, 2026	31.40	31.47	31.40	31.44	31.44	5,500
Apr 28, 2026	31.43	31.46	31.43	31.46	31.46	1,000
Apr 27, 2026	31.50	31.50	31.50	31.50	31.50	4,000
Apr 24, 2026	31.47	31.50	31.47	31.48	31.48	6,500
Apr 23, 2026	31.46	31.46	31.33	31.40	31.40	2,600
Apr 22, 2026	31.44	31.44	31.43	31.43	31.43	4,600
Apr 21, 2026	31.43	31.43	31.33	31.33	31.33	2,200
Apr 20, 2026	31.39	31.42	31.38	31.41	31.41	300
Apr 17, 2026	31.20	31.45	31.20	31.45	31.45	11,000
Apr 16, 2026	31.31	31.32	31.28	31.32	31.32	3,400
Apr 15, 2026	31.22	31.29	31.22	31.27	31.27	2,700
Apr 14, 2026	31.14	31.20	31.13	31.20	31.20	5,000
Apr 13, 2026	31.07	31.07	31.07	31.07	31.07	100
Apr 10, 2026	30.99	30.99	30.91	30.93	30.93	3,000
Apr 9, 2026	30.97	30.97	30.95	30.96	30.96	32,900
Apr 8, 2026	30.84	30.86	30.84	30.86	30.86	2,500
Apr 7, 2026	30.40	30.53	30.40	30.53	30.53	4,000
Apr 6, 2026	30.53	30.53	30.51	30.51	30.51	4,000
Apr 2, 2026	30.47	30.47	30.41	30.46	30.46	7,700
Apr 1, 2026	30.46	30.47	30.42	30.44	30.44	13,100
Mar 31, 2026	30.11	30.32	30.11	30.32	30.32	3,300
Mar 30, 2026	29.99	29.99	29.84	29.90	29.90	5,700
Mar 27, 2026	30.04	30.08	29.93	29.93	29.93	1,900
Mar 26, 2026	30.34	30.34	30.18	30.18	30.18	4,200
Mar 25, 2026	30.43	30.46	30.39	30.40	30.40	8,400
Mar 24, 2026	30.32	30.37	30.32	30.33	30.33	300
Mar 23, 2026	30.51	30.51	30.33	30.39	30.39	4,800
Mar 20, 2026	30.33	30.33	30.19	30.19	30.19	7,800
Mar 19, 2026	30.33	30.43	30.31	30.40	30.40	24,200
Mar 18, 2026	30.56	30.56	30.42	30.42	30.42	2,200
Mar 17, 2026	30.64	30.65	30.63	30.63	30.63	4,100
Mar 16, 2026	30.64	30.64	30.59	30.60	30.60	4,700
Mar 13, 2026	30.60	30.60	30.42	30.42	30.42	12,400
Mar 12, 2026	30.67	30.67	30.49	30.49	30.49	6,800
Mar 11, 2026	30.73	30.73	30.67	30.73	30.73	8,400
Mar 10, 2026	30.81	30.82	30.73	30.73	30.73	7,800
Mar 9, 2026	30.50	30.74	30.44	30.74	30.74	9,400
Mar 6, 2026	30.61	30.75	30.59	30.60	30.60	9,200
Mar 5, 2026	30.90	30.90	30.70	30.80	30.80	11,100
Mar 4, 2026	32.08	32.08	30.81	30.90	30.90	73,400
Mar 3, 2026	30.71	30.88	30.58	30.80	30.80	61,500
Mar 2, 2026	30.84	31.07	30.75	30.93	30.93	193,400
Feb 27, 2026	30.90	31.20	30.85	30.85	30.85	184,900
Feb 26, 2026	30.90	30.90	30.90	30.90	30.90	1,600
Feb 25, 2026	30.91	30.91	30.90	30.91	30.91	4,300
Feb 24, 2026	30.88	30.88	30.88	30.88	30.88	500
Feb 23, 2026	30.85	30.85	30.84	30.84	30.84	300
Feb 20, 2026	30.85	30.85	30.85	30.85	30.85	100
Feb 19, 2026	30.78	30.80	30.78	30.80	30.80	3,400
Feb 18, 2026	30.79	30.81	30.79	30.81	30.81	2,300
Feb 17, 2026	30.70	30.79	30.47	30.77	30.77	17,600
Feb 13, 2026	30.73	30.73	30.73	30.73	30.73	100
Feb 12, 2026	30.74	30.74	30.71	30.71	30.71	300
Feb 11, 2026	30.80	30.80	30.79	30.79	30.79	200
Feb 10, 2026	30.78	30.78	30.77	30.77	30.77	700
Feb 9, 2026	30.78	30.78	30.78	30.78	30.78	1,300
Feb 6, 2026	30.67	30.75	30.67	30.75	30.75	300
Feb 5, 2026	30.57	30.57	30.57	30.57	30.57	100
Feb 4, 2026	30.68	30.68	30.67	30.67	30.67	700
Feb 3, 2026	30.70	30.70	30.70	30.70	30.70	300
Feb 2, 2026	30.71	30.73	30.71	30.73	30.73	100
Jan 30, 2026	30.70	30.70	30.68	30.68	30.68	7,700
Jan 29, 2026	30.70	30.70	30.69	30.69	30.69	600
Jan 28, 2026	30.72	30.72	30.72	30.72	30.72	2,600
Jan 27, 2026	30.72	30.72	30.69	30.69	30.69	200
Jan 26, 2026	30.69	30.69	30.68	30.68	30.68	100
Jan 23, 2026	30.66	30.66	30.65	30.65	30.65	2,400
Jan 22, 2026	30.64	30.64	30.64	30.64	30.64	-
Jan 21, 2026	30.53	30.61	30.53	30.59	30.59	11,500
Jan 20, 2026	30.55	30.55	30.48	30.48	30.48	4,300
Jan 16, 2026	30.63	30.63	30.63	30.63	30.63	700
Jan 15, 2026	30.65	30.65	30.61	30.61	30.61	500
Jan 14, 2026	30.58	30.58	30.58	30.58	30.58	100
Jan 13, 2026	30.61	30.61	30.60	30.60	30.60	200
Jan 12, 2026	30.63	30.64	30.63	30.63	30.63	3,300
Jan 9, 2026	30.61	30.61	30.61	30.61	30.61	-
Jan 8, 2026	30.58	30.59	30.52	30.52	30.52	7,800
Jan 7, 2026	30.56	30.56	30.56	30.56	30.56	900
Jan 6, 2026	30.55	30.56	30.55	30.56	30.56	700
Jan 5, 2026	30.56	30.56	30.53	30.53	30.53	1,200
Jan 2, 2026	30.48	30.48	30.48	30.48	30.48	400
Dec 31, 2025	30.50	30.50	30.50	30.50	30.50	7,700
Dec 30, 2025	30.51	30.51	30.50	30.50	30.50	800
Dec 29, 2025	30.51	30.53	30.50	30.50	30.50	3,200
Dec 26, 2025	30.51	30.52	30.51	30.52	30.52	1,000
Dec 24, 2025	30.49	30.49	30.49	30.49	30.49	2,800
Dec 23, 2025	30.47	30.47	30.47	30.47	30.47	100
Dec 22, 2025	30.43	30.43	30.42	30.42	30.42	14,300
Dec 19, 2025	30.38	30.38	30.38	30.38	30.38	100
Dec 18, 2025	30.29	30.30	30.29	30.29	30.29	1,200
Dec 17, 2025	30.22	30.22	30.22	30.22	30.22	-
Dec 16, 2025	30.30	30.30	30.30	30.30	30.30	100
Dec 15, 2025	30.32	30.32	30.31	30.31	30.31	700
Dec 12, 2025	30.28	30.31	30.28	30.30	30.30	1,400
Dec 11, 2025	30.34	30.34	30.34	30.34	30.34	100
Dec 10, 2025	30.25	30.33	30.25	30.33	30.33	1,100
Dec 9, 2025	30.26	30.27	30.26	30.26	30.26	2,300
Dec 8, 2025	30.28	30.28	30.25	30.25	30.25	200
Dec 5, 2025	30.29	30.29	30.27	30.27	30.27	1,000
Dec 4, 2025	30.25	30.25	30.25	30.25	30.25	-
Dec 3, 2025	30.23	30.23	30.23	30.23	30.23	100
Dec 2, 2025	30.19	30.19	30.19	30.19	30.19	100
Dec 1, 2025	30.19	30.19	30.17	30.17	30.17	3,400
Nov 28, 2025	30.18	30.18	30.18	30.18	30.18	-
Nov 26, 2025	30.15	30.15	30.15	30.15	30.15	200
Nov 25, 2025	30.03	30.08	30.03	30.08	30.08	400
Nov 24, 2025	29.94	30.00	29.94	30.00	30.00	100
Nov 21, 2025	29.73	29.84	29.72	29.82	29.82	1,100
Nov 20, 2025	29.73	29.73	29.73	29.73	29.73	200
Nov 19, 2025	29.84	29.87	29.84	29.87	29.87	100
Nov 18, 2025	29.80	29.88	29.80	29.83	29.83	1,700
Nov 17, 2025	29.91	29.96	29.90	29.90	29.90	600
Nov 14, 2025	29.97	29.97	29.97	29.97	29.97	100
Nov 13, 2025	29.97	29.97	29.93	29.93	29.93	200
Nov 12, 2025	30.02	30.08	30.02	30.08	30.08	1,900
Nov 11, 2025	29.97	30.06	29.97	30.06	30.06	500
Nov 10, 2025	30.06	30.06	30.06	30.06	30.06	-
Nov 7, 2025	29.94	29.94	29.94	29.94	29.94	100
Nov 6, 2025	29.92	29.92	29.92	29.92	29.92	100

Mobilize your Website

View Site in Mobile | Classic

Share by: