PGIM S&P 500 Buffer 20 ETF - May PBMY
31.79 USD -0.08 (-0.24%)
Regular-session close
31.79 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
31.70 Day range 31.79
29.44 52-week range 32.06
- YTD
- +5.94%
- 1 year
- +7.48%
PBMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.70 | 31.79 | 31.78 | 31.78 | -0.09 | -0.28% | 5,624 |
| Nov 12, 2026 | 31.86 | 31.87 | 31.84 | 31.87 | -0.03 | -0.09% | 2,675 |
| Nov 11, 2026 | 31.91 | 31.91 | 31.90 | 31.90 | +0.18 | +0.57% | 270 |
| Nov 10, 2026 | 31.69 | 31.72 | 31.69 | 31.72 | -0.03 | -0.09% | 1,400 |
| Nov 9, 2026 | 31.76 | 31.80 | 31.74 | 31.75 | +0.32 | +1.02% | 11,900 |
| Nov 6, 2026 | 31.49 | 31.52 | 31.43 | 31.43 | +0.03 | +0.10% | 5,800 |
| Nov 5, 2026 | 31.61 | 31.66 | 31.40 | 31.40 | -0.61 | -1.91% | 24,100 |
| Nov 4, 2026 | 31.96 | 32.04 | 31.96 | 32.01 | +0.24 | +0.76% | 1,100 |
| Nov 3, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | +0.04 | +0.13% | 6,400 |
| Nov 2, 2026 | 31.90 | 31.90 | 31.73 | 31.73 | -0.05 | -0.16% | 500 |
| Oct 30, 2026 | 31.84 | 31.85 | 31.75 | 31.78 | -0.21 | -0.66% | 8,200 |
| Oct 29, 2026 | 31.98 | 31.99 | 31.98 | 31.99 | -0.05 | -0.16% | 2,700 |
| Oct 28, 2026 | 32.02 | 32.04 | 32.02 | 32.04 | +0.04 | +0.12% | 2,400 |
| Oct 27, 2026 | 31.92 | 32.00 | 31.92 | 32.00 | +0.09 | +0.28% | 5,400 |
| Oct 26, 2026 | 31.87 | 31.92 | 31.87 | 31.91 | +0.08 | +0.25% | 1,200 |
| Oct 23, 2026 | 31.82 | 31.84 | 31.82 | 31.83 | -0.06 | -0.19% | 2,300 |
| Oct 22, 2026 | 31.92 | 31.92 | 31.86 | 31.89 | -0.14 | -0.44% | 2,500 |
| Oct 21, 2026 | 31.97 | 32.03 | 31.97 | 32.03 | +0.08 | +0.25% | 4,200 |
| Oct 20, 2026 | 31.94 | 31.96 | 31.93 | 31.95 | +0.03 | +0.09% | 2,400 |
| Oct 19, 2026 | 31.94 | 31.94 | 31.92 | 31.92 | +0.06 | +0.19% | 2,300 |
| Oct 16, 2026 | 31.85 | 31.86 | 31.84 | 31.86 | -0.13 | -0.41% | 1,200 |
| Oct 15, 2026 | 31.98 | 32.00 | 31.98 | 31.99 | +0.06 | +0.19% | 3,900 |
| Oct 14, 2026 | 31.92 | 31.93 | 31.92 | 31.93 | -0.11 | -0.34% | 3,600 |
| Oct 13, 2026 | 32.07 | 32.07 | 32.04 | 32.04 | -0.02 | -0.06% | 3,400 |
| Oct 12, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | +0.01 | +0.03% | 100 |
| Oct 9, 2026 | 32.03 | 32.05 | 32.03 | 32.05 | +0.09 | +0.28% | 100 |
| Oct 8, 2026 | 31.96 | 31.98 | 31.96 | 31.96 | -0.06 | -0.19% | 5,500 |
| Oct 7, 2026 | 32.03 | 32.03 | 32.02 | 32.02 | -0.03 | -0.09% | 1,800 |
| Oct 6, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | +0.10 | +0.31% | 3,300 |
| Oct 5, 2026 | 31.99 | 31.99 | 31.95 | 31.95 | +0.05 | +0.16% | 2,600 |
| Oct 2, 2026 | 31.91 | 31.91 | 31.90 | 31.90 | +0.08 | +0.25% | 3,400 |
| Oct 1, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | +0.02 | +0.06% | 100 |
| Sep 30, 2026 | 31.85 | 31.86 | 31.80 | 31.80 | -0.01 | -0.03% | 700 |
| Sep 29, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | -0.01 | -0.03% | 100 |
| Sep 28, 2026 | 31.81 | 31.85 | 31.81 | 31.82 | -0.06 | -0.19% | 4,100 |
| Sep 25, 2026 | 31.84 | 31.88 | 31.84 | 31.88 | +0.05 | +0.16% | 11,500 |
| Sep 24, 2026 | 31.79 | 31.83 | 31.79 | 31.83 | +0.01 | +0.03% | 1,900 |
| Sep 23, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | -0.08 | -0.25% | 100 |
| Sep 22, 2026 | 31.88 | 31.91 | 31.88 | 31.90 | +0.01 | +0.03% | 9,600 |
| Sep 21, 2026 | 31.90 | 31.90 | 31.89 | 31.89 | +0.16 | +0.50% | 800 |
| Sep 18, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | +0.05 | +0.16% | 100 |
| Sep 17, 2026 | 31.71 | 31.71 | 31.68 | 31.68 | +0.11 | +0.35% | 4,500 |
| Sep 16, 2026 | 31.69 | 31.69 | 31.53 | 31.57 | -0.05 | -0.16% | 1,800 |
| Sep 15, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | -0.06 | -0.19% | 900 |
| Sep 14, 2026 | 31.70 | 31.70 | 31.68 | 31.68 | +0.03 | +0.09% | 2,400 |
| Sep 11, 2026 | 31.72 | 31.72 | 31.65 | 31.65 | +0.11 | +0.35% | 6,900 |
| Sep 10, 2026 | 31.59 | 31.59 | 31.54 | 31.54 | -0.14 | -0.44% | 6,900 |
| Sep 9, 2026 | 31.70 | 31.70 | 31.68 | 31.68 | -0.06 | -0.19% | 2,500 |
| Sep 8, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | -0.05 | -0.16% | 100 |
| Sep 4, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | -0.04 | -0.13% | 5,200 |
| Sep 3, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | +0.12 | +0.38% | 500 |
| Sep 2, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | +0.08 | +0.25% | 700 |
| Sep 1, 2026 | 31.54 | 31.64 | 31.54 | 31.63 | -0.09 | -0.28% | 2,800 |
| Aug 31, 2026 | 31.71 | 31.72 | 31.71 | 31.72 | +0.03 | +0.09% | 1,900 |
| Aug 28, 2026 | 31.72 | 31.72 | 31.69 | 31.69 | -0.06 | -0.19% | 4,400 |
| Aug 27, 2026 | 31.73 | 31.76 | 31.73 | 31.75 | +0.08 | +0.25% | 2,600 |
| Aug 26, 2026 | 31.67 | 31.69 | 31.66 | 31.67 | 0.00 | 0.00% | 4,000 |
| Aug 25, 2026 | 31.66 | 31.67 | 31.66 | 31.67 | +0.04 | +0.13% | 1,100 |
| Aug 24, 2026 | 31.60 | 31.64 | 31.60 | 31.63 | +0.01 | +0.03% | 700 |
| Aug 21, 2026 | 31.66 | 31.68 | 31.62 | 31.62 | +0.02 | +0.06% | 2,500 |
| Aug 20, 2026 | 31.64 | 31.64 | 31.60 | 31.60 | -0.08 | -0.25% | 3,700 |
| Aug 19, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | +0.02 | +0.06% | 100 |
| Aug 18, 2026 | 31.65 | 31.68 | 31.65 | 31.66 | -0.04 | -0.13% | 6,000 |
| Aug 17, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | -0.03 | -0.09% | 100 |
| Aug 14, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | -0.01 | -0.03% | 100 |
65 days, newest first. Daily bars as drawn on the PBMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.