PGIM S&P 500 Buffer 20 ETF - May (PBMY)
BATS: PBMY · Real-Time Price · USD
29.53
+0.03 (0.10%)
At close: Oct 8, 2025, 4:00 PM EDT
29.53
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
PBMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.54 | 29.55 | 29.54 | 29.55 | - | 0.17% | 809 |
| Oct 7, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.07% | 104 |
| Oct 6, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.03% | 20 |
| Oct 3, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.02% | 210 |
| Oct 2, 2025 | 29.49 | 29.51 | 29.49 | 29.51 | 29.51 | -0.01% | 145 |
| Oct 1, 2025 | 29.47 | 29.51 | 29.47 | 29.51 | 29.51 | 0.11% | 2,597 |
| Sep 30, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.05% | 15 |
| Sep 29, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.03% | - |
| Sep 26, 2025 | 29.43 | 29.45 | 29.43 | 29.45 | 29.45 | 0.16% | 112 |
| Sep 25, 2025 | 29.37 | 29.41 | 29.36 | 29.41 | 29.41 | - | 302 |
| Sep 24, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.02% | - |
| Sep 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.16% | - |
| Sep 22, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.04% | - |
| Sep 19, 2025 | 29.41 | 29.44 | 29.41 | 29.44 | 29.44 | 0.03% | 107 |
| Sep 18, 2025 | 29.42 | 29.43 | 29.42 | 29.43 | 29.43 | 0.06% | 557 |
| Sep 17, 2025 | 29.38 | 29.41 | 29.38 | 29.41 | 29.41 | 0.03% | 104 |
| Sep 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.03% | 272 |
| Sep 15, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.04% | - |
| Sep 12, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.03% | 13 |
| Sep 11, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.15% | 122 |
| Sep 10, 2025 | 29.35 | 29.36 | 29.34 | 29.34 | 29.34 | 0.08% | 2,486 |
| Sep 9, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - | 242 |
| Sep 8, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.15% | 15 |
| Sep 5, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.04% | 78 |
| Sep 4, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.24% | 78 |
| Sep 3, 2025 | 29.21 | 29.22 | 29.18 | 29.22 | 29.22 | 0.15% | 1,227 |
| Sep 2, 2025 | 29.12 | 29.17 | 29.11 | 29.17 | 29.17 | -0.21% | 10,069 |
| Aug 29, 2025 | 29.21 | 29.25 | 29.20 | 29.23 | 29.23 | -0.10% | 3,525 |
| Aug 28, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.08% | - |
| Aug 27, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.06% | - |
| Aug 26, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.09% | 16 |
| Aug 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.09% | 41 |
| Aug 22, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.53% | 16 |
| Aug 21, 2025 | 29.08 | 29.08 | 29.06 | 29.07 | 29.07 | -0.12% | 2,961 |
| Aug 20, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.04% | 1,877 |
| Aug 19, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.12% | 1,877 |
| Aug 18, 2025 | 29.14 | 29.15 | 29.13 | 29.15 | 29.15 | 0.03% | 1,715 |
| Aug 15, 2025 | 29.13 | 29.14 | 29.12 | 29.14 | 29.14 | -0.03% | 2,037 |
| 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 |