PGIM S&P 500 Buffer 20 ETF - May (PBMY)
BATS: PBMY · Real-Time Price · USD
30.05
+0.05 (0.15%)
At close: Dec 24, 2025, 4:00 PM EST
30.05
0.00 (0.00%)
After-hours: Dec 24, 2025, 5:00 PM EST
PBMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 30.03 | 30.05 | 30.03 | 30.05 | 30.05 | 0.15% | 1,565 |
| Dec 23, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.14% | 112 |
| Dec 22, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.09% | 14,968 |
| Dec 19, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.15% | 26 |
| Dec 18, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.20% | 1,109 |
| Dec 17, 2025 | 29.82 | 29.83 | 29.82 | 29.83 | 29.83 | -0.16% | 200 |
| Dec 16, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.03% | 155 |
| Dec 15, 2025 | 29.88 | 29.88 | 29.87 | 29.87 | 29.87 | - | 728 |
| Dec 12, 2025 | 29.86 | 29.87 | 29.86 | 29.87 | 29.87 | -0.03% | 1,198 |
| Dec 11, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.04% | - |
| Dec 10, 2025 | 29.89 | 29.89 | 29.87 | 29.87 | 29.87 | 0.10% | 740 |
| Dec 9, 2025 | 29.82 | 29.84 | 29.82 | 29.84 | 29.84 | 0.03% | 212 |
| Dec 8, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.04% | 195 |
| Dec 5, 2025 | 29.86 | 29.86 | 29.84 | 29.84 | 29.84 | 0.09% | 1,039 |
| Dec 4, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.03% | - |
| Dec 3, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.05% | 185 |
| Dec 2, 2025 | 29.78 | 29.79 | 29.78 | 29.79 | 29.79 | 0.08% | 453 |
| Dec 1, 2025 | 29.79 | 29.79 | 29.77 | 29.77 | 29.77 | 0.05% | 15,070 |
| Nov 28, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.04% | - |
| Nov 26, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.13% | - |
| Nov 25, 2025 | 29.66 | 29.70 | 29.66 | 29.70 | 29.70 | 0.24% | 307 |
| Nov 24, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.37% | 7 |
| Nov 21, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.28% | 948 |
| Nov 20, 2025 | 29.45 | 29.45 | 29.44 | 29.44 | 29.44 | -0.32% | 821 |
| Nov 19, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.08% | 76 |
| Nov 18, 2025 | 29.56 | 29.56 | 29.51 | 29.51 | 29.51 | -0.15% | 1,077 |
| Nov 17, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.19% | 119 |
| Nov 14, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.08% | 11 |
| Nov 13, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.58 | -0.32% | 5 |
| Nov 12, 2025 | 29.67 | 29.68 | 29.67 | 29.68 | 29.68 | 0.02% | 710 |
| Nov 11, 2025 | 29.65 | 29.68 | 29.65 | 29.68 | 29.68 | - | 9,890 |
| Nov 10, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.29% | 2,085 |
| Nov 7, 2025 | 29.53 | 29.59 | 29.53 | 29.59 | 29.59 | 0.06% | 285 |
| Nov 6, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.19% | 5 |
| Nov 5, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.14% | - |
| Nov 4, 2025 | 29.54 | 29.59 | 29.54 | 29.59 | 29.59 | -0.15% | 6,708 |
| Nov 3, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.04% | 75 |
| Oct 31, 2025 | 29.58 | 29.62 | 29.58 | 29.62 | 29.62 | 0.03% | 3,307 |
| Oct 30, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.11% | - |
| Oct 29, 2025 | 29.65 | 29.66 | 29.27 | 29.64 | 29.64 | -0.05% | 1,952 |
| Oct 28, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.02% | 121 |
| Oct 27, 2025 | 29.68 | 29.68 | 29.67 | 29.67 | 29.67 | 0.12% | 1,121 |
| Oct 24, 2025 | 29.61 | 29.65 | 29.61 | 29.63 | 29.63 | 0.16% | 7,711 |
| Oct 23, 2025 | 29.61 | 29.61 | 29.58 | 29.58 | 29.58 | 0.20% | 900 |
| Oct 22, 2025 | 29.53 | 29.55 | 29.52 | 29.52 | 29.52 | -0.19% | 12,515 |
| Oct 21, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.04% | 24 |
| Oct 20, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.28% | - |
| Oct 17, 2025 | 29.43 | 29.49 | 29.43 | 29.48 | 29.48 | 0.27% | 2,149 |
| Oct 16, 2025 | 29.42 | 29.42 | 29.40 | 29.40 | 29.40 | -0.22% | 2,372 |
| Oct 15, 2025 | 29.49 | 29.49 | 29.46 | 29.46 | 29.46 | 0.03% | 7,151 |