Skip to main content
logo
PGIM S&P 500 Buffer 20 ETF - May (PBMY)
BATS: PBMY · Real-Time Price · USD
31.18
+0.09 (0.28%)
Jun 30, 2026, 4:00 PM EDT - Market closed

PBMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202631.1531.1831.1531.1831.180.29%112
Jun 29, 202631.0531.0931.0531.0931.090.93%2,549
Jun 26, 202630.9831.0430.8030.8030.80-0.51%1,105
Jun 25, 202631.0131.0130.9530.9630.96-21,475
Jun 24, 202631.0631.0630.9430.9630.96-0.05%1,380
Jun 23, 202631.0231.0230.9730.9730.97-0.41%104
Jun 22, 202631.1031.1031.1031.1031.10-0.14%156
Jun 18, 202631.0931.1431.0931.1431.140.48%1,647
Jun 17, 202631.1631.1630.9930.9930.99-0.57%1,285
Jun 16, 202631.2131.2131.1731.1731.17-0.07%3,403
Jun 15, 202631.2131.2131.1931.1931.190.59%164
Jun 12, 202630.9631.0130.9631.0131.010.19%1,558
Jun 11, 202630.8130.9530.7630.9530.950.63%1,049
Jun 10, 202630.8930.9130.7630.7630.76-0.52%2,915
Jun 9, 202630.9830.9830.8930.9230.92-0.12%2,303
Jun 8, 202631.0231.0230.9530.9530.950.08%174
Jun 5, 202631.1031.1030.9330.9330.93-0.89%3,328
Jun 4, 202631.1831.2231.1831.2131.210.17%1,256
Jun 3, 202631.1931.1931.1531.1631.15-0.19%4,499
Jun 2, 202631.2231.2331.2131.2231.220.02%9,996
Jun 1, 202631.4831.4831.2131.2131.210.08%13,154
May 29, 202631.1931.2131.1931.1931.190.02%7,792
May 28, 202631.1131.1831.1031.1831.180.23%5,643
May 27, 202631.1031.1231.1031.1131.110.09%9,682
May 26, 202631.1131.1131.0531.0831.080.16%10,412
May 22, 202631.0631.0631.0231.0431.040.17%15,512
May 21, 202630.9231.0230.9030.9830.980.04%24,240
May 20, 202630.9830.9830.8930.9730.970.37%23,041
May 19, 202630.8730.9130.8330.8630.86-0.27%8,118
May 18, 202631.0931.0930.8730.9430.940.11%5,778
May 15, 202630.9230.9230.9030.9130.91-0.21%10,157
May 14, 202630.9731.0130.9630.9730.970.10%66,109
May 13, 202630.8830.9530.8830.9430.940.23%32,074
May 12, 202630.8530.9130.8030.8730.870.01%73,585
May 11, 202630.9230.9230.8730.8730.87-0.11%20,242
May 8, 202630.8930.9030.8830.9030.900.28%15,685
May 7, 202630.8630.8930.8030.8230.82-0.13%39,888
May 6, 202630.9330.9330.7930.8630.860.55%29,616
May 5, 202630.7530.7530.6630.6930.690.27%22,444
May 4, 202630.6530.6630.5630.6130.61-0.21%56,389
May 1, 202630.7030.8130.6730.6730.670.05%249,272
Apr 30, 202630.6630.6630.6530.6630.660.08%18,386
Apr 29, 202630.6330.6430.6330.6330.630.02%9,875
Apr 28, 202630.6330.6330.6330.6330.63-484
Apr 27, 202630.6330.6330.6130.6330.630.02%5,586
Apr 24, 202630.6230.6430.6030.6230.620.03%5,884
Apr 23, 202630.6330.6330.6130.6130.610.05%103
Apr 22, 202630.6030.6030.6030.6030.60-1,668
Apr 21, 202630.6030.6030.6030.6030.600.03%41
Apr 20, 202630.5930.5930.5930.5930.59-2