PGIM S&P 500 Buffer 20 ETF - May (PBMY)
BATS: PBMY · Real-Time Price · USD
30.91
-0.06 (-0.21%)
May 15, 2026, 4:00 PM EDT - Market closed
PBMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 30.92 | 30.92 | 30.90 | 30.91 | 30.91 | -0.21% | 10,157 |
| May 14, 2026 | 30.97 | 31.01 | 30.96 | 30.97 | 30.97 | 0.10% | 66,109 |
| May 13, 2026 | 30.88 | 30.95 | 30.88 | 30.94 | 30.94 | 0.23% | 32,074 |
| May 12, 2026 | 30.85 | 30.91 | 30.80 | 30.87 | 30.87 | 0.01% | 73,585 |
| May 11, 2026 | 30.92 | 30.92 | 30.87 | 30.87 | 30.87 | -0.11% | 20,242 |
| May 8, 2026 | 30.89 | 30.90 | 30.88 | 30.90 | 30.90 | 0.28% | 15,685 |
| May 7, 2026 | 30.86 | 30.89 | 30.80 | 30.82 | 30.82 | -0.13% | 39,888 |
| May 6, 2026 | 30.93 | 30.93 | 30.79 | 30.86 | 30.86 | 0.54% | 29,616 |
| May 5, 2026 | 30.75 | 30.75 | 30.66 | 30.69 | 30.69 | 0.27% | 22,444 |
| May 4, 2026 | 30.65 | 30.66 | 30.56 | 30.61 | 30.61 | -0.21% | 56,389 |
| May 1, 2026 | 30.70 | 30.81 | 30.67 | 30.67 | 30.67 | 0.05% | 249,272 |
| Apr 30, 2026 | 30.66 | 30.66 | 30.65 | 30.66 | 30.66 | 0.08% | 18,386 |
| Apr 29, 2026 | 30.63 | 30.64 | 30.63 | 30.63 | 30.63 | 0.02% | 9,875 |
| Apr 28, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - | 484 |
| Apr 27, 2026 | 30.63 | 30.63 | 30.61 | 30.63 | 30.63 | 0.02% | 5,586 |
| Apr 24, 2026 | 30.62 | 30.64 | 30.60 | 30.62 | 30.62 | 0.03% | 5,884 |
| Apr 23, 2026 | 30.63 | 30.63 | 30.61 | 30.61 | 30.61 | 0.05% | 103 |
| Apr 22, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 1,668 |
| Apr 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.03% | 41 |
| Apr 20, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - | 2 |
| Apr 17, 2026 | 30.60 | 30.60 | 30.59 | 30.59 | 30.59 | 0.03% | 3,910 |
| Apr 16, 2026 | 30.59 | 30.60 | 30.58 | 30.58 | 30.58 | 0.03% | 7,655 |
| Apr 15, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.03% | 2,563 |
| Apr 14, 2026 | 30.55 | 30.58 | 30.54 | 30.56 | 30.56 | -0.01% | 32,594 |
| Apr 13, 2026 | 30.57 | 30.57 | 30.56 | 30.56 | 30.56 | 0.06% | 297 |
| Apr 10, 2026 | 30.54 | 30.54 | 30.52 | 30.54 | 30.54 | 0.04% | 4,192 |
| Apr 9, 2026 | 30.53 | 30.55 | 30.53 | 30.53 | 30.53 | 0.10% | 37,817 |
| Apr 8, 2026 | 30.49 | 30.52 | 30.49 | 30.50 | 30.50 | 0.39% | 1,883 |
| Apr 7, 2026 | 30.34 | 30.38 | 30.33 | 30.38 | 30.38 | -0.03% | 5,672 |
| Apr 6, 2026 | 30.39 | 30.39 | 30.38 | 30.39 | 30.39 | 0.19% | 6,317 |
| Apr 2, 2026 | 30.21 | 30.33 | 30.21 | 30.33 | 30.33 | -0.01% | 7,411 |
| Apr 1, 2026 | 30.33 | 30.34 | 30.33 | 30.34 | 30.34 | 0.24% | 12,110 |
| Mar 31, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.95% | 3,292 |
| Mar 30, 2026 | 29.97 | 29.98 | 29.97 | 29.98 | 29.98 | 0.08% | 241 |
| Mar 27, 2026 | 30.06 | 30.06 | 29.95 | 29.95 | 29.95 | -0.57% | 531 |
| Mar 26, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.40% | 1 |
| Mar 25, 2026 | 30.27 | 30.27 | 30.25 | 30.25 | 30.25 | 0.15% | 223 |
| Mar 24, 2026 | 30.23 | 30.23 | 30.20 | 30.20 | 30.20 | -0.06% | 161 |
| Mar 23, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.42% | 33 |
| Mar 20, 2026 | 30.16 | 30.16 | 30.09 | 30.09 | 30.09 | -0.44% | 200 |
| Mar 19, 2026 | 30.17 | 30.23 | 30.17 | 30.23 | 30.23 | -0.05% | 651 |
| Mar 18, 2026 | 30.28 | 30.28 | 30.24 | 30.24 | 30.24 | -0.17% | 4,100 |
| Mar 17, 2026 | 30.28 | 30.29 | 30.28 | 30.29 | 30.29 | 0.10% | 932 |
| Mar 16, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.36% | 31 |
| Mar 13, 2026 | 30.19 | 30.19 | 30.15 | 30.15 | 30.15 | -0.08% | 203 |
| Mar 12, 2026 | 30.19 | 30.19 | 30.17 | 30.17 | 30.17 | -0.24% | 495 |
| Mar 11, 2026 | 30.24 | 30.25 | 30.23 | 30.25 | 30.25 | 0.09% | 2,173 |
| Mar 10, 2026 | 30.27 | 30.27 | 30.22 | 30.22 | 30.22 | -0.06% | 100 |
| Mar 9, 2026 | 30.17 | 30.24 | 30.17 | 30.24 | 30.24 | 0.25% | 2,291 |
| Mar 6, 2026 | 30.18 | 30.18 | 30.16 | 30.16 | 30.16 | -0.22% | 1,497 |