Skip to main content
PGIM S&P 500 Buffer 20 ETF - May (PBMY)
BATS: PBMY · Real-Time Price · USD
30.63
0.00 (-0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PBMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.6330.6330.6330.6330.63-484
Apr 27, 202630.6330.6330.6130.6330.630.02%5,586
Apr 24, 202630.6230.6430.6030.6230.620.03%5,884
Apr 23, 202630.6330.6330.6130.6130.610.05%103
Apr 22, 202630.6030.6030.6030.6030.60-1,668
Apr 21, 202630.6030.6030.6030.6030.600.03%41
Apr 20, 202630.5930.5930.5930.5930.59-2
Apr 17, 202630.6030.6030.5930.5930.590.03%3,910
Apr 16, 202630.5930.6030.5830.5830.580.03%7,655
Apr 15, 202630.5730.5730.5730.5730.570.03%2,563
Apr 14, 202630.5530.5830.5430.5630.56-0.01%32,594
Apr 13, 202630.5730.5730.5630.5630.560.06%297
Apr 10, 202630.5430.5430.5230.5430.540.04%4,192
Apr 9, 202630.5330.5530.5330.5330.530.10%37,817
Apr 8, 202630.4930.5230.4930.5030.500.39%1,883
Apr 7, 202630.3430.3830.3330.3830.38-0.03%5,672
Apr 6, 202630.3930.3930.3830.3930.390.19%6,317
Apr 2, 202630.2130.3330.2130.3330.33-0.01%7,411
Apr 1, 202630.3330.3430.3330.3430.340.24%12,110
Mar 31, 202630.2630.2630.2630.2630.260.95%3,292
Mar 30, 202629.9729.9829.9729.9829.980.08%241
Mar 27, 202630.0630.0629.9529.9529.95-0.57%531
Mar 26, 202630.1330.1330.1330.1330.13-0.40%1
Mar 25, 202630.2730.2730.2530.2530.250.15%223
Mar 24, 202630.2330.2330.2030.2030.20-0.06%161
Mar 23, 202630.2230.2230.2230.2230.220.42%33
Mar 20, 202630.1630.1630.0930.0930.09-0.44%200
Mar 19, 202630.1730.2330.1730.2330.23-0.05%651
Mar 18, 202630.2830.2830.2430.2430.24-0.17%4,100
Mar 17, 202630.2830.2930.2830.2930.290.10%932
Mar 16, 202630.2630.2630.2630.2630.260.36%31
Mar 13, 202630.1930.1930.1530.1530.15-0.08%203
Mar 12, 202630.1930.1930.1730.1730.17-0.24%495
Mar 11, 202630.2430.2530.2330.2530.250.09%2,173
Mar 10, 202630.2730.2730.2230.2230.22-0.06%100
Mar 9, 202630.1730.2430.1730.2430.240.25%2,291
Mar 6, 202630.1830.1830.1630.1630.16-0.22%1,497
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