PGIM S&P 500 Buffer 20 ETF - May (PBMY)
BATS: PBMY · Real-Time Price · USD
31.74
+0.06 (0.19%)
At close: Aug 13, 2026, 4:00 PM EDT
31.74
0.00 (0.00%)
After-hours: Aug 13, 2026, 8:00 PM EDT
PBMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.19% | 16 |
| Aug 12, 2026 | 31.64 | 31.68 | 31.64 | 31.68 | 31.68 | 0.13% | 4,573 |
| Aug 11, 2026 | 31.65 | 31.65 | 31.64 | 31.64 | 31.64 | - | 195 |
| Aug 10, 2026 | 31.64 | 31.66 | 31.64 | 31.64 | 31.64 | -0.04% | 3,510 |
| Aug 7, 2026 | 31.66 | 31.66 | 31.65 | 31.65 | 31.65 | 0.20% | 1,802 |
| Aug 6, 2026 | 31.61 | 31.61 | 31.59 | 31.59 | 31.59 | -0.07% | 2,149 |
| Aug 5, 2026 | 31.64 | 31.64 | 31.61 | 31.61 | 31.61 | 0.04% | 1,266 |
| Aug 4, 2026 | 31.52 | 31.62 | 31.52 | 31.60 | 31.60 | 0.51% | 4,200 |
| Aug 3, 2026 | 31.43 | 31.44 | 31.43 | 31.44 | 31.44 | 0.60% | 133 |
| Jul 31, 2026 | 31.22 | 31.34 | 31.22 | 31.25 | 31.25 | 0.12% | 9,880 |
| Jul 30, 2026 | 31.18 | 31.24 | 31.18 | 31.21 | 31.21 | 0.82% | 1,630 |
| Jul 29, 2026 | 31.12 | 31.24 | 30.96 | 30.96 | 30.96 | -0.81% | 7,383 |
| Jul 28, 2026 | 31.14 | 31.24 | 31.14 | 31.21 | 31.21 | 0.24% | 2,139 |
| Jul 27, 2026 | 31.15 | 31.16 | 31.12 | 31.14 | 31.14 | 0.02% | 3,158 |
| Jul 24, 2026 | 31.12 | 31.13 | 31.12 | 31.13 | 31.13 | 0.11% | 784 |
| Jul 23, 2026 | 31.11 | 31.11 | 31.10 | 31.10 | 31.10 | -0.39% | 14,446 |
| Jul 22, 2026 | 31.25 | 31.26 | 31.22 | 31.22 | 31.22 | -0.16% | 1,747 |
| Jul 21, 2026 | 31.29 | 31.29 | 31.27 | 31.27 | 31.27 | 0.37% | 3,070 |
| Jul 20, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.11% | 112 |
| Jul 17, 2026 | 31.24 | 31.24 | 31.12 | 31.12 | 31.12 | -0.53% | 10,548 |
| Jul 16, 2026 | 31.32 | 31.32 | 31.26 | 31.29 | 31.29 | -0.17% | 1,317 |
| Jul 15, 2026 | 31.32 | 31.34 | 31.32 | 31.34 | 31.34 | 0.14% | 914 |
| Jul 14, 2026 | 31.25 | 31.30 | 31.24 | 31.30 | 31.29 | 0.22% | 1,283 |
| Jul 13, 2026 | 31.27 | 31.29 | 31.22 | 31.23 | 31.23 | -0.29% | 676 |
| Jul 10, 2026 | 31.28 | 31.32 | 31.28 | 31.32 | 31.32 | 0.66% | 2,335 |
| Jul 9, 2026 | 31.27 | 31.29 | 31.11 | 31.11 | 31.11 | -0.22% | 9,669 |
| Jul 8, 2026 | 31.11 | 31.19 | 31.11 | 31.18 | 31.18 | -0.08% | 5,112 |
| Jul 7, 2026 | 31.19 | 31.24 | 31.19 | 31.20 | 31.20 | 0.17% | 1,413 |
| Jul 6, 2026 | 31.25 | 31.27 | 31.15 | 31.15 | 31.15 | -0.02% | 5,994 |
| Jul 2, 2026 | 31.21 | 31.21 | 31.11 | 31.16 | 31.16 | 0.02% | 9,379 |
| Jul 1, 2026 | 31.18 | 31.18 | 31.15 | 31.15 | 31.15 | -0.09% | 22,839 |
| Jun 30, 2026 | 31.15 | 31.18 | 31.15 | 31.18 | 31.18 | 0.29% | 112 |
| Jun 29, 2026 | 31.05 | 31.09 | 31.05 | 31.09 | 31.09 | 0.93% | 2,549 |
| Jun 26, 2026 | 30.98 | 31.04 | 30.80 | 30.80 | 30.80 | -0.51% | 1,105 |
| Jun 25, 2026 | 31.01 | 31.01 | 30.95 | 30.96 | 30.96 | - | 21,475 |
| Jun 24, 2026 | 31.06 | 31.06 | 30.94 | 30.96 | 30.96 | -0.05% | 1,380 |
| Jun 23, 2026 | 31.02 | 31.02 | 30.97 | 30.97 | 30.97 | -0.41% | 104 |
| Jun 22, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.14% | 156 |
| Jun 18, 2026 | 31.09 | 31.14 | 31.09 | 31.14 | 31.14 | 0.48% | 1,647 |
| Jun 17, 2026 | 31.16 | 31.16 | 30.99 | 30.99 | 30.99 | -0.57% | 1,285 |
| Jun 16, 2026 | 31.21 | 31.21 | 31.17 | 31.17 | 31.17 | -0.07% | 3,403 |
| Jun 15, 2026 | 31.21 | 31.21 | 31.19 | 31.19 | 31.19 | 0.59% | 164 |
| Jun 12, 2026 | 30.96 | 31.01 | 30.96 | 31.01 | 31.01 | 0.19% | 1,558 |
| Jun 11, 2026 | 30.81 | 30.95 | 30.76 | 30.95 | 30.95 | 0.63% | 1,049 |
| Jun 10, 2026 | 30.89 | 30.91 | 30.76 | 30.76 | 30.76 | -0.52% | 2,915 |
| Jun 9, 2026 | 30.98 | 30.98 | 30.89 | 30.92 | 30.92 | -0.12% | 2,303 |
| Jun 8, 2026 | 31.02 | 31.02 | 30.95 | 30.95 | 30.95 | 0.08% | 174 |
| Jun 5, 2026 | 31.10 | 31.10 | 30.93 | 30.93 | 30.93 | -0.89% | 3,328 |
| Jun 4, 2026 | 31.18 | 31.22 | 31.18 | 31.21 | 31.21 | 0.17% | 1,256 |
| Jun 3, 2026 | 31.19 | 31.19 | 31.15 | 31.16 | 31.15 | -0.19% | 4,499 |