PGIM S&P 500 Buffer 20 ETF - May (PBMY)
BATS: PBMY · Real-Time Price · USD
29.95
-0.18 (-0.59%)
Mar 27, 2026, 4:00 PM EDT - Market closed
PBMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.06 | 30.06 | 29.95 | 29.95 | 29.95 | -0.57% | 531 |
| Mar 26, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.40% | 1 |
| Mar 25, 2026 | 30.27 | 30.27 | 30.25 | 30.25 | 30.25 | 0.15% | 223 |
| Mar 24, 2026 | 30.23 | 30.23 | 30.20 | 30.20 | 30.20 | -0.06% | 161 |
| Mar 23, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.42% | 33 |
| Mar 20, 2026 | 30.16 | 30.16 | 30.09 | 30.09 | 30.09 | -0.44% | 200 |
| Mar 19, 2026 | 30.17 | 30.23 | 30.17 | 30.23 | 30.23 | -0.05% | 651 |
| Mar 18, 2026 | 30.28 | 30.28 | 30.24 | 30.24 | 30.24 | -0.17% | 4,100 |
| Mar 17, 2026 | 30.28 | 30.29 | 30.28 | 30.29 | 30.29 | 0.10% | 932 |
| Mar 16, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.36% | 31 |
| Mar 13, 2026 | 30.19 | 30.19 | 30.15 | 30.15 | 30.15 | -0.08% | 203 |
| Mar 12, 2026 | 30.19 | 30.19 | 30.17 | 30.17 | 30.17 | -0.24% | 495 |
| Mar 11, 2026 | 30.24 | 30.25 | 30.23 | 30.25 | 30.25 | 0.09% | 2,173 |
| Mar 10, 2026 | 30.27 | 30.27 | 30.22 | 30.22 | 30.22 | -0.06% | 100 |
| Mar 9, 2026 | 30.17 | 30.24 | 30.17 | 30.24 | 30.24 | 0.25% | 2,291 |
| Mar 6, 2026 | 30.18 | 30.18 | 30.16 | 30.16 | 30.16 | -0.22% | 1,497 |
| Mar 5, 2026 | 30.23 | 30.27 | 30.21 | 30.23 | 30.23 | -0.13% | 1,478 |
| Mar 4, 2026 | 30.28 | 30.28 | 30.27 | 30.27 | 30.27 | 0.16% | 195 |
| Mar 3, 2026 | 30.23 | 30.23 | 30.22 | 30.22 | 30.22 | -0.13% | 129 |
| Mar 2, 2026 | 30.25 | 30.27 | 30.25 | 30.26 | 30.26 | 0.51% | 4,690 |
| Feb 27, 2026 | 30.22 | 30.27 | 30.10 | 30.10 | 30.10 | -0.58% | 3,567 |
| Feb 26, 2026 | 30.26 | 30.28 | 30.26 | 30.28 | 30.28 | -0.07% | 1,901 |
| Feb 25, 2026 | 30.29 | 30.30 | 30.29 | 30.30 | 30.30 | 0.13% | 2,073 |
| Feb 24, 2026 | 30.26 | 30.27 | 30.25 | 30.26 | 30.26 | 0.17% | 2,304 |
| Feb 23, 2026 | 30.25 | 30.25 | 30.21 | 30.21 | 30.21 | -0.10% | 7,349 |
| Feb 20, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.15% | 12 |
| Feb 19, 2026 | 30.21 | 30.21 | 30.19 | 30.19 | 30.19 | -0.09% | 134 |
| Feb 18, 2026 | 30.20 | 30.22 | 30.20 | 30.22 | 30.22 | 0.10% | 2,577 |
| Feb 17, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.09% | - |
| Feb 13, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.03% | 85 |
| Feb 12, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.13% | 246 |
| Feb 11, 2026 | 30.23 | 30.23 | 30.21 | 30.21 | 30.21 | -0.02% | 300 |
| Feb 10, 2026 | 30.25 | 30.25 | 30.22 | 30.22 | 30.22 | 0.02% | 830 |
| Feb 9, 2026 | 30.23 | 30.23 | 30.21 | 30.21 | 30.21 | 0.08% | 1,280 |
| Feb 6, 2026 | 30.17 | 30.20 | 30.14 | 30.19 | 30.19 | 0.35% | 1,406 |
| Feb 5, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.22% | 43 |
| Feb 4, 2026 | 30.10 | 30.16 | 30.10 | 30.15 | 30.15 | -0.01% | 2,053 |
| Feb 3, 2026 | 30.16 | 30.16 | 30.15 | 30.15 | 30.15 | -0.07% | 220 |
| Feb 2, 2026 | 30.18 | 30.18 | 30.17 | 30.17 | 30.17 | 0.07% | 3,803 |
| Jan 30, 2026 | 30.13 | 30.18 | 30.13 | 30.15 | 30.15 | 0.11% | 12,260 |
| Jan 29, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.28% | 626 |
| Jan 28, 2026 | 30.19 | 30.20 | 30.18 | 30.20 | 30.20 | 0.12% | 2,746 |
| Jan 27, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.03% | 45 |
| Jan 26, 2026 | 30.17 | 30.17 | 30.16 | 30.16 | 30.16 | 0.08% | 151 |
| Jan 23, 2026 | 30.13 | 30.14 | 30.13 | 30.13 | 30.13 | 0.02% | 2,382 |
| Jan 22, 2026 | 30.11 | 30.13 | 30.10 | 30.13 | 30.13 | 0.10% | 2,731 |
| Jan 21, 2026 | 30.06 | 30.11 | 30.06 | 30.10 | 30.10 | 0.28% | 12,983 |
| Jan 20, 2026 | 30.02 | 30.02 | 30.01 | 30.01 | 30.01 | -0.33% | 1,186 |
| Jan 16, 2026 | 30.12 | 30.12 | 30.11 | 30.11 | 30.11 | -0.07% | 489 |
| Jan 15, 2026 | 30.14 | 30.14 | 30.13 | 30.13 | 30.13 | 0.15% | 833 |