PGIM S&P 500 Buffer 20 ETF - May (PBMY)
BATS: PBMY · Real-Time Price · USD
29.13
-0.02 (-0.07%)
Aug 15, 2025, 11:42 AM - Market open
PBMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.05% | - |
| Aug 13, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.07% | - |
| Aug 12, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.29% | 9 |
| Aug 11, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.04% | 9 |
| Aug 8, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.26% | 10 |
| Aug 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.10% | 10 |
| Aug 6, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.17% | - |
| Aug 5, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.10% | 400 |
| Aug 4, 2025 | 28.97 | 29.01 | 28.97 | 29.01 | 29.01 | 0.45% | 400 |
| Aug 1, 2025 | 28.84 | 28.88 | 28.84 | 28.88 | 28.88 | -0.29% | 2,614 |
| Jul 31, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.06% | 162 |
| Jul 30, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.08% | 98 |
| Jul 29, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.07% | 2 |
| Jul 28, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.05% | - |
| Jul 25, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.08% | 18 |
| Jul 24, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.07% | 38 |
| Jul 23, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.19% | 9 |
| Jul 22, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.06% | 9 |
| Jul 21, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.14% | 109 |
| Jul 18, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.05% | 9 |
| Jul 17, 2025 | 28.86 | 28.88 | 28.86 | 28.88 | 28.88 | 0.12% | 451 |
| Jul 16, 2025 | 28.78 | 28.84 | 28.78 | 28.84 | 28.84 | 0.07% | 106 |
| Jul 15, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.09% | 167 |
| Jul 14, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.03% | 167 |
| Jul 11, 2025 | 28.85 | 28.85 | 28.84 | 28.84 | 28.84 | -0.07% | 287 |
| Jul 10, 2025 | 28.85 | 28.86 | 28.85 | 28.86 | 28.86 | 0.09% | 182 |
| Jul 9, 2025 | 28.85 | 28.85 | 28.83 | 28.83 | 28.83 | 0.17% | 282 |
| Jul 8, 2025 | 28.80 | 28.80 | 28.78 | 28.78 | 28.78 | 0.11% | 125 |
| Jul 7, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.21% | 9 |
| Jul 3, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.12% | 2,154 |
| Jul 2, 2025 | 28.79 | 28.80 | 28.75 | 28.78 | 28.78 | 0.08% | 2,154 |
| Jul 1, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.02% | 122 |
| Jun 30, 2025 | 28.70 | 28.76 | 28.70 | 28.76 | 28.76 | 0.22% | 800 |
| Jun 27, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.05% | - |
| Jun 26, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.27% | 119 |
| Jun 25, 2025 | 28.68 | 28.68 | 28.60 | 28.60 | 28.60 | -0.01% | 119 |
| Jun 24, 2025 | 28.57 | 28.61 | 28.57 | 28.61 | 28.61 | 0.45% | 300 |
| Jun 23, 2025 | 28.38 | 28.48 | 28.38 | 28.48 | 28.48 | 0.38% | 100 |
| Jun 20, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.06% | 663 |
| Jun 18, 2025 | 28.42 | 28.42 | 28.38 | 28.38 | 28.38 | 0.12% | 796 |
| Jun 17, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.27% | 220 |
| Jun 16, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.41% | 1 |
| Jun 13, 2025 | 28.35 | 28.35 | 28.31 | 28.31 | 28.31 | -0.51% | 1,009 |
| Jun 12, 2025 | 28.45 | 28.46 | 28.43 | 28.46 | 28.46 | 0.13% | 1,728 |
| Jun 11, 2025 | 28.39 | 28.42 | 28.39 | 28.42 | 28.42 | -0.03% | 100 |
| Jun 10, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.14% | 21 |
| Jun 9, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.05% | 21 |
| Jun 6, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.34% | - |
| Jun 5, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.17% | 2,901 |
| Jun 4, 2025 | 28.32 | 28.36 | 28.32 | 28.33 | 28.33 | 0.04% | 2,901 |