Skip to main content
PGIM S&P 500 Buffer 20 ETF - May (PBMY)
BATS: PBMY · Real-Time Price · USD
30.16
-0.07 (-0.23%)
Mar 6, 2026, 4:00 PM EST - Market closed

PBMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.1630.1630.1630.1630.16-0.22%100
Mar 5, 202630.2330.2730.2130.2330.23-0.13%1,478
Mar 4, 202630.2830.2830.2730.2730.270.16%195
Mar 3, 202630.2330.2330.2230.2230.22-0.13%129
Mar 2, 202630.2530.2730.2530.2630.260.51%4,690
Feb 27, 202630.2230.2730.1030.1030.10-0.58%3,567
Feb 26, 202630.2630.2830.2630.2830.28-0.07%1,901
Feb 25, 202630.2930.3030.2930.3030.300.13%2,073
Feb 24, 202630.2630.2730.2530.2630.260.17%2,304
Feb 23, 202630.2530.2530.2130.2130.21-0.10%7,349
Feb 20, 202630.2430.2430.2430.2430.240.15%12
Feb 19, 202630.2130.2130.1930.1930.19-0.09%134
Feb 18, 202630.2030.2230.2030.2230.220.10%2,577
Feb 17, 202630.1930.1930.1930.1930.190.09%-
Feb 13, 202630.1630.1630.1630.1630.16-0.03%85
Feb 12, 202630.1730.1730.1730.1730.17-0.13%246
Feb 11, 202630.2330.2330.2130.2130.21-0.02%300
Feb 10, 202630.2530.2530.2230.2230.220.02%830
Feb 9, 202630.2330.2330.2130.2130.210.08%1,280
Feb 6, 202630.1730.2030.1430.1930.190.35%1,406
Feb 5, 202630.0830.0830.0830.0830.08-0.22%43
Feb 4, 202630.1030.1630.1030.1530.15-0.01%2,053
Feb 3, 202630.1630.1630.1530.1530.15-0.07%220
Feb 2, 202630.1830.1830.1730.1730.170.07%3,803
Jan 30, 202630.1330.1830.1330.1530.150.11%12,260
Jan 29, 202630.1230.1230.1230.1230.12-0.28%626
Jan 28, 202630.1930.2030.1830.2030.200.12%2,746
Jan 27, 202630.1730.1730.1730.1730.170.03%45
Jan 26, 202630.1730.1730.1630.1630.160.08%151
Jan 23, 202630.1330.1430.1330.1330.130.02%2,382
Jan 22, 202630.1130.1330.1030.1330.130.10%2,731
Jan 21, 202630.0630.1130.0630.1030.100.28%12,983
Jan 20, 202630.0230.0230.0130.0130.01-0.33%1,186
Jan 16, 202630.1230.1230.1130.1130.11-0.07%489
Jan 15, 202630.1430.1430.1330.1330.130.15%833
Jan 14, 202630.0830.0930.0830.0930.09-0.05%664
Jan 13, 202630.1130.1230.1030.1030.10-0.05%4,692
Jan 12, 202630.1630.1630.1230.1230.120.03%1,389
Jan 9, 202630.1130.1130.1130.1130.110.25%-
Jan 8, 202630.1030.1030.0330.0330.03-0.12%7,943
Jan 7, 202630.0730.0730.0730.0730.07-0.03%1,298
Jan 6, 202630.0830.0830.0830.0830.080.10%1
Jan 5, 202630.0530.0530.0530.0530.05-0.01%772
Jan 2, 202629.9430.0529.9430.0530.050.12%514
Dec 31, 202530.0330.0530.0230.0230.02-0.03%4,043
Dec 30, 202530.0330.0330.0330.0330.03-0.07%847
Dec 29, 202530.1030.1030.0530.0530.02-0.05%1,893
Dec 26, 202530.0630.0630.0630.0630.040.03%1,186
Dec 24, 202530.0330.0530.0130.0530.030.15%7,522
Dec 23, 202530.0130.0130.0130.0129.980.14%112
Dec 22, 202529.9629.9629.9629.9629.940.09%14,968
Dec 19, 202529.9429.9429.9429.9429.910.15%26
Dec 18, 202529.8929.8929.8929.8929.870.20%1,109
Dec 17, 202529.8229.8329.8229.8329.81-0.16%200
Dec 16, 202529.8829.8829.8829.8829.860.03%155
Dec 15, 202529.8829.8829.8729.8729.85-728
Dec 12, 202529.8629.8729.8629.8729.85-0.03%1,198
Dec 11, 202529.8829.8829.8829.8829.860.04%-
Dec 10, 202529.8929.8929.8729.8729.850.10%740
Dec 9, 202529.8229.8429.8229.8429.820.03%212
Dec 8, 202529.8329.8329.8329.8329.81-0.04%195
Dec 5, 202529.8629.8629.8429.8429.820.09%1,039
Dec 4, 202529.8129.8129.8129.8129.790.03%-
Dec 3, 202529.8129.8129.8129.8129.780.05%185
Dec 2, 202529.7829.7929.7829.7929.770.08%453
Dec 1, 202529.7929.7929.7729.7729.740.05%15,070
Nov 28, 202529.7529.7529.7529.7529.730.04%-
Nov 26, 202529.7429.7429.7429.7429.720.13%-
Nov 25, 202529.6629.7029.6629.7029.680.24%307
Nov 24, 202529.6329.6329.6329.6329.610.37%7
Nov 21, 202529.5229.5229.5229.5229.500.28%948
Nov 20, 202529.4529.4529.4429.4429.42-0.32%821
Nov 19, 202529.5329.5329.5329.5329.510.08%76
Nov 18, 202529.5629.5629.5129.5129.49-0.15%1,077
Nov 17, 202529.5529.5529.5529.5529.53-0.19%119
Nov 14, 202529.6129.6129.6129.6129.590.08%11
Nov 13, 202529.5929.5929.5929.5929.56-0.32%5
Nov 12, 202529.6729.6829.6729.6829.660.02%710
Nov 11, 202529.6529.6829.6529.6829.65-9,890
Nov 10, 202529.6829.6829.6829.6829.650.29%2,085
Nov 7, 202529.5329.5929.5329.5929.560.06%285
Nov 6, 202529.5729.5729.5729.5729.55-0.19%5
Nov 5, 202529.6329.6329.6329.6329.600.14%-
Nov 4, 202529.5429.5929.5429.5929.56-0.15%6,708
Nov 3, 202529.6329.6329.6329.6329.610.04%75
Oct 31, 202529.5829.6229.5829.6229.600.03%3,307
Oct 30, 202529.6129.6129.6129.6129.59-0.11%-
Oct 29, 202529.6529.6629.2729.6429.62-0.05%1,952
Oct 28, 202529.6629.6629.6629.6629.64-0.02%121
Oct 27, 202529.6829.6829.6729.6729.640.12%1,121
Oct 24, 202529.6129.6529.6129.6329.600.16%7,711
Oct 23, 202529.6129.6129.5829.5829.560.20%900
Oct 22, 202529.5329.5529.5229.5229.50-0.19%12,515
Oct 21, 202529.5829.5829.5829.5829.550.04%24
Oct 20, 202529.5629.5629.5629.5629.540.28%-
Oct 17, 202529.4329.4929.4329.4829.460.27%2,149
Oct 16, 202529.4229.4229.4029.4029.38-0.22%2,372
Oct 15, 202529.4929.4929.4629.4629.440.03%7,151
Oct 14, 202529.4829.4829.4529.4529.43-0.07%116
Oct 13, 202529.4829.5129.4829.4829.450.40%705