MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MAYP — PGIM S&P 500 Buffer 12 ETF - May
Cboe BZXPGIM S&P 500 Buffer 12 ETF - May
$33.51
+0.14(+0.41%)
- O
- 33.51
- H
- 33.51
- L
- 33.51
- V
- 723
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$33.51
Period Return+25.91%
Period High$33.51
Period Low$26.61
Avg Daily Volume3.5K
Total Trading Days365
MAYP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | +$0.14 | +0.41% | 723 | $33.51 | $33.51 $33.51 |
| Oct 2, 2026 | $33.38 | $33.38 | $33.37 | $33.37 | +$0.13 | +0.39% | 2,001 | $33.38 | $33.37 $33.38 |
| Oct 1, 2026 | $33.18 | $33.26 | $33.18 | $33.24 | +$0.00 | +0.01% | 6,938 | $33.26 | $33.18 $33.26 |
| Sep 30, 2026 | $33.37 | $33.37 | $33.24 | $33.24 | $-0.01 | -0.03% | 3,253 | $33.32 | $33.24 $33.37 |
| Sep 29, 2026 | $33.25 | $33.25 | $33.25 | $33.25 | $-0.01 | -0.04% | 6,585 | $33.25 | $33.25 $33.25 |
| Sep 28, 2026 | $33.28 | $33.30 | $33.27 | $33.27 | $-0.12 | -0.36% | 9,533 | $33.28 | $33.27 $33.30 |
| Sep 25, 2026 | $33.39 | $33.39 | $33.38 | $33.38 | +$0.10 | +0.29% | 443 | $33.39 | $33.38 $33.39 |
| Sep 24, 2026 | $33.29 | $33.29 | $33.29 | $33.29 | +$0.01 | +0.02% | 22 | $33.27 | $33.29 $33.29 |
| Sep 23, 2026 | $33.31 | $33.32 | $33.28 | $33.28 | $-0.13 | -0.38% | 2,597 | $33.30 | $33.28 $33.32 |
| Sep 22, 2026 | $33.39 | $33.42 | $33.39 | $33.41 | +$0.01 | +0.04% | 2,418 | $33.41 | $33.39 $33.42 |
| Sep 21, 2026 | $33.31 | $33.42 | $33.31 | $33.40 | +$0.24 | +0.74% | 12,166 | $33.32 | $33.31 $33.42 |
| Sep 18, 2026 | $33.13 | $33.15 | $33.13 | $33.15 | +$0.03 | +0.08% | 1,056 | $33.13 | $33.13 $33.15 |
| Sep 17, 2026 | $33.13 | $33.13 | $33.13 | $33.13 | +$0.22 | +0.68% | 273 | $33.10 | $33.13 $33.13 |
| Sep 16, 2026 | $32.85 | $32.90 | $32.85 | $32.90 | $-0.06 | -0.17% | 2,335 | $32.85 | $32.85 $32.90 |
| Sep 15, 2026 | $32.98 | $32.98 | $32.95 | $32.96 | $-0.12 | -0.35% | 4,008 | $32.97 | $32.95 $32.98 |
| Sep 14, 2026 | $33.10 | $33.10 | $33.08 | $33.08 | $-0.07 | -0.22% | 11,581 | $33.10 | $33.08 $33.10 |
| Sep 11, 2026 | $33.15 | $33.15 | $33.15 | $33.15 | +$0.18 | +0.54% | 3,972 | $33.15 | $33.15 $33.15 |
| Sep 10, 2026 | $32.97 | $32.97 | $32.97 | $32.97 | $-0.12 | -0.36% | 27 | $32.97 | $32.97 $32.97 |
| Sep 9, 2026 | $33.10 | $33.10 | $33.09 | $33.09 | $-0.07 | -0.21% | 1,258 | $33.10 | $33.09 $33.10 |
| Sep 8, 2026 | $33.19 | $33.19 | $33.16 | $33.16 | $-0.10 | -0.31% | 2,672 | $33.19 | $33.16 $33.19 |
| Sep 4, 2026 | $33.25 | $33.26 | $33.25 | $33.26 | $-0.05 | -0.16% | 1,880 | $33.25 | $33.25 $33.26 |
| Sep 3, 2026 | $33.32 | $33.32 | $33.32 | $33.32 | +$0.18 | +0.54% | 563 | $33.32 | $33.32 $33.32 |
| Sep 2, 2026 | $33.10 | $33.14 | $33.10 | $33.14 | +$0.11 | +0.33% | 1,845 | $33.13 | $33.10 $33.14 |
| Sep 1, 2026 | $33.04 | $33.04 | $33.03 | $33.03 | $-0.13 | -0.40% | 3,443 | $33.04 | $33.03 $33.04 |
| Aug 31, 2026 | $33.14 | $33.17 | $33.14 | $33.17 | $-0.03 | -0.08% | 1,760 | $33.15 | $33.14 $33.17 |
| Aug 28, 2026 | $33.19 | $33.20 | $33.18 | $33.19 | $-0.02 | -0.07% | 6,390 | $33.18 | $33.18 $33.20 |
| Aug 27, 2026 | $33.24 | $33.24 | $33.20 | $33.21 | +$0.12 | +0.35% | 2,284 | $33.21 | $33.20 $33.24 |
| Aug 26, 2026 | $33.07 | $33.12 | $33.07 | $33.10 | +$0.01 | +0.03% | 3,501 | $33.12 | $33.07 $33.12 |
| Aug 25, 2026 | $33.07 | $33.09 | $33.07 | $33.09 | +$0.21 | +0.64% | 616 | $33.08 | $33.07 $33.09 |
| Aug 24, 2026 | $33.06 | $33.06 | $32.88 | $32.88 | $-0.20 | -0.60% | 4,400 | $32.99 | $32.88 $33.06 |