PGIM S&P 500 Buffer 20 ETF - May (PBMY)
BATS: PBMY · Real-Time Price · USD
29.59
-0.04 (-0.15%)
Nov 4, 2025, 4:00 PM EST - Market closed
PBMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 29.48 | 29.48 | 29.45 | 29.45 | 29.45 | -0.07% | 116 |
| Oct 13, 2025 | 29.48 | 29.51 | 29.48 | 29.48 | 29.48 | 0.40% | 705 |
| Oct 10, 2025 | 29.47 | 29.47 | 29.36 | 29.36 | 29.36 | -0.57% | 213 |
| Oct 9, 2025 | 29.51 | 29.53 | 29.51 | 29.53 | 29.53 | -0.01% | 992 |
| Oct 8, 2025 | 29.54 | 29.55 | 29.53 | 29.53 | 29.53 | 0.10% | 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 |