PGIM US Large-Cap Buffer 20 ETF - May (PBMY)
BATS: PBMY · Real-Time Price · USD
27.25
-0.17 (-0.63%)
Dec 18, 2024, 4:00 PM EST - Market closed
PBMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.12% | - |
| Dec 19, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.08% | - |
| Dec 18, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.63% | 231 |
| Dec 17, 2024 | 27.38 | 27.42 | 27.38 | 27.42 | 27.42 | - | 231 |
| Dec 16, 2024 | 27.43 | 27.43 | 27.41 | 27.42 | 27.42 | -0.15% | 4,058 |
| Dec 13, 2024 | 27.46 | 27.46 | 27.45 | 27.46 | 27.46 | 0.11% | 2,181 |
| Dec 12, 2024 | 27.46 | 27.47 | 27.43 | 27.43 | 27.43 | -0.04% | 988 |
| Dec 11, 2024 | 27.42 | 27.44 | 27.42 | 27.44 | 27.44 | 0.07% | 1,500 |
| Dec 10, 2024 | 27.45 | 27.45 | 27.42 | 27.42 | 27.42 | 0.02% | 1,451 |
| Dec 9, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.07% | - |
| Dec 6, 2024 | 27.41 | 27.43 | 27.41 | 27.43 | 27.43 | 0.03% | 800 |
| Dec 5, 2024 | 27.40 | 27.46 | 27.40 | 27.43 | 27.43 | -0.07% | 2,200 |
| Dec 4, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.02% | 5,220 |
| Dec 3, 2024 | 27.40 | 27.44 | 27.40 | 27.44 | 27.44 | 0.22% | 5,220 |
| Dec 2, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.05% | - |
| Nov 29, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.16% | - |
| Nov 27, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.09% | 7 |
| Nov 26, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.11% | 7 |
| Nov 25, 2024 | 27.30 | 27.34 | 27.30 | 27.32 | 27.32 | 0.24% | 2,400 |
| Nov 22, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.09% | 1 |
| Nov 21, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.09% | 1 |
| Nov 20, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.06% | - |
| Nov 19, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.07% | - |
| Nov 18, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.25% | - |
| Nov 15, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.32% | - |
| Nov 14, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.04% | - |
| Nov 13, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - | - |
| Nov 12, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.07% | - |
| Nov 11, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.01% | - |
| Nov 8, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.10% | - |
| Nov 7, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.20% | - |
| Nov 6, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.66% | - |
| Nov 5, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.38% | - |
| Nov 4, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.04% | - |
| Nov 1, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.10% | 100 |
| Oct 31, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.47% | - |
| Oct 30, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.06% | - |
| Oct 29, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.09% | - |
| Oct 28, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.13% | - |
| Oct 25, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.03% | - |
| Oct 24, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.09% | - |
| Oct 23, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.25% | - |
| Oct 22, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.06% | 5 |
| Oct 21, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.03% | 5 |
| Oct 18, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.16% | - |
| Oct 17, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.04% | - |
| Oct 16, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.13% | - |
| Oct 15, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.17% | - |
| Oct 14, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.22% | - |
| Oct 11, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.16% | - |
| Oct 10, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.03% | - |
| Oct 9, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.18% | - |
| Oct 8, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.33% | 400 |
| Oct 7, 2024 | 26.73 | 26.73 | 26.72 | 26.72 | 26.72 | -0.34% | 400 |
| Oct 4, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.28% | - |
| Oct 3, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.10% | - |
| Oct 2, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.02% | - |
| Oct 1, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.28% | - |
| Sep 30, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.12% | - |
| Sep 27, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.05% | 104 |
| Sep 26, 2024 | 26.84 | 26.84 | 26.81 | 26.81 | 26.81 | 0.09% | 104 |
| Sep 25, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.08% | 13 |
| Sep 24, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.12% | 5 |
| Sep 23, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.08% | 5 |
| Sep 20, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - | - |
| Sep 19, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.53% | 2,394 |
| Sep 18, 2024 | 26.59 | 26.62 | 26.59 | 26.62 | 26.62 | -0.02% | 2,394 |
| Sep 17, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.02% | 25 |
| Sep 16, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.07% | 25 |
| Sep 13, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.26% | 25 |
| Sep 12, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.26% | - |
| Sep 11, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.36% | - |
| Sep 10, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.22% | - |
| Sep 9, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.48% | - |
| Sep 6, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.60% | - |
| Sep 5, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.11% | - |
| Sep 4, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.03% | - |
| Sep 3, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.85% | - |
| Aug 30, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.38% | - |
| Aug 29, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.01% | - |
| Aug 28, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.16% | - |
| Aug 27, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.11% | 5 |
| Aug 26, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.08% | 5 |
| Aug 23, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.48% | - |
| Aug 22, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.35% | - |
| Aug 21, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.14% | - |
| Aug 20, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.04% | - |
| Aug 19, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.30% | - |
| Aug 16, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.13% | - |
| Aug 15, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.46% | - |
| Aug 14, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.24% | - |
| Aug 13, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.70% | - |
| Aug 12, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.01% | - |
| Aug 9, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.38% | - |
| Aug 8, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.94% | - |
| Aug 7, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.36% | - |
| Aug 6, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.81% | 13 |
| Aug 5, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.50% | 13 |
| Aug 2, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.67% | - |
| Aug 1, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.52% | - |