PGIM S&P 500 Buffer 20 ETF - May (PBMY)
BATS: PBMY · Real-Time Price · USD
30.17
0.00 (0.00%)
Feb 12, 2026, 4:00 PM EST - Market open
PBMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 30.08 | 30.09 | 30.08 | 30.09 | 30.09 | -0.05% | 664 |
| Jan 13, 2026 | 30.11 | 30.12 | 30.10 | 30.10 | 30.10 | -0.05% | 4,692 |
| Jan 12, 2026 | 30.16 | 30.16 | 30.12 | 30.12 | 30.12 | 0.03% | 1,389 |
| Jan 9, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.25% | - |
| Jan 8, 2026 | 30.10 | 30.10 | 30.03 | 30.03 | 30.03 | -0.12% | 7,943 |
| Jan 7, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.03% | 1,298 |
| Jan 6, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.10% | 1 |
| Jan 5, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.01% | 772 |
| Jan 2, 2026 | 29.94 | 30.05 | 29.94 | 30.05 | 30.05 | 0.12% | 514 |
| Dec 31, 2025 | 30.03 | 30.05 | 30.02 | 30.02 | 30.02 | -0.03% | 4,043 |
| Dec 30, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.07% | 847 |
| Dec 29, 2025 | 30.10 | 30.10 | 30.05 | 30.05 | 30.02 | -0.05% | 1,893 |
| Dec 26, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.04 | 0.03% | 1,186 |
| Dec 24, 2025 | 30.03 | 30.05 | 30.01 | 30.05 | 30.03 | 0.15% | 7,522 |
| Dec 23, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.98 | 0.14% | 112 |
| Dec 22, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.94 | 0.09% | 14,968 |
| Dec 19, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.91 | 0.15% | 26 |
| Dec 18, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.87 | 0.20% | 1,109 |
| Dec 17, 2025 | 29.82 | 29.83 | 29.82 | 29.83 | 29.81 | -0.16% | 200 |
| Dec 16, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.86 | 0.03% | 155 |
| Dec 15, 2025 | 29.88 | 29.88 | 29.87 | 29.87 | 29.85 | - | 728 |
| Dec 12, 2025 | 29.86 | 29.87 | 29.86 | 29.87 | 29.85 | -0.03% | 1,198 |
| Dec 11, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.86 | 0.04% | - |
| Dec 10, 2025 | 29.89 | 29.89 | 29.87 | 29.87 | 29.85 | 0.10% | 740 |
| Dec 9, 2025 | 29.82 | 29.84 | 29.82 | 29.84 | 29.82 | 0.03% | 212 |
| Dec 8, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.81 | -0.04% | 195 |
| Dec 5, 2025 | 29.86 | 29.86 | 29.84 | 29.84 | 29.82 | 0.09% | 1,039 |
| Dec 4, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.79 | 0.03% | - |
| Dec 3, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.78 | 0.05% | 185 |
| Dec 2, 2025 | 29.78 | 29.79 | 29.78 | 29.79 | 29.77 | 0.08% | 453 |