MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PBMY — PGIM S&P 500 Buffer 20 ETF - May
Cboe BZXPGIM S&P 500 Buffer 20 ETF - May
$32.05
+0.10(+0.31%)
- O
- 32.05
- H
- 32.05
- L
- 32.05
- V
- 3.25K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$32.05
Period Return+18.17%
Period High$32.05
Period Low$26.99
Avg Daily Volume4.9K
Total Trading Days365
PBMY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $32.05 | $32.05 | $32.05 | $32.05 | +$0.10 | +0.31% | 3,250 | $32.05 | $32.05 $32.05 |
| Oct 5, 2026 | $31.99 | $31.99 | $31.95 | $31.95 | +$0.05 | +0.16% | 2,573 | $31.98 | $31.95 $31.99 |
| Oct 2, 2026 | $31.91 | $31.91 | $31.90 | $31.90 | +$0.09 | +0.27% | 3,418 | $31.91 | $31.90 $31.91 |
| Oct 1, 2026 | $31.81 | $31.81 | $31.81 | $31.81 | +$0.02 | +0.05% | 33 | $31.81 | $31.81 $31.81 |
| Sep 30, 2026 | $31.85 | $31.86 | $31.80 | $31.80 | $-0.01 | -0.04% | 704 | $31.86 | $31.80 $31.86 |
| Sep 29, 2026 | $31.81 | $31.81 | $31.81 | $31.81 | $-0.00 | -0.01% | 57 | $31.81 | $31.81 $31.81 |
| Sep 28, 2026 | $31.81 | $31.85 | $31.81 | $31.82 | $-0.06 | -0.20% | 4,073 | $31.83 | $31.81 $31.85 |
| Sep 25, 2026 | $31.84 | $31.88 | $31.84 | $31.88 | +$0.05 | +0.17% | 11,495 | $31.85 | $31.84 $31.88 |
| Sep 24, 2026 | $31.79 | $31.83 | $31.79 | $31.83 | +$0.01 | +0.03% | 1,922 | $31.82 | $31.79 $31.83 |
| Sep 23, 2026 | $31.82 | $31.82 | $31.82 | $31.82 | $-0.08 | -0.25% | 28 | $31.84 | $31.82 $31.82 |
| Sep 22, 2026 | $31.88 | $31.91 | $31.88 | $31.90 | +$0.01 | +0.03% | 9,589 | $31.88 | $31.88 $31.91 |
| Sep 21, 2026 | $31.90 | $31.90 | $31.88 | $31.88 | +$0.16 | +0.49% | 764 | $31.89 | $31.88 $31.90 |
| Sep 18, 2026 | $31.73 | $31.73 | $31.73 | $31.73 | +$0.05 | +0.15% | 52 | $31.70 | $31.73 $31.73 |
| Sep 17, 2026 | $31.71 | $31.71 | $31.68 | $31.68 | +$0.11 | +0.35% | 4,462 | $31.70 | $31.68 $31.71 |
| Sep 16, 2026 | $31.69 | $31.69 | $31.53 | $31.57 | $-0.05 | -0.16% | 1,816 | $31.55 | $31.53 $31.69 |
| Sep 15, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | $-0.06 | -0.18% | 912 | $31.62 | $31.62 $31.62 |
| Sep 14, 2026 | $31.70 | $31.70 | $31.68 | $31.68 | +$0.03 | +0.09% | 2,424 | $31.70 | $31.68 $31.70 |
| Sep 11, 2026 | $31.72 | $31.72 | $31.65 | $31.65 | +$0.11 | +0.35% | 6,907 | $31.69 | $31.65 $31.72 |
| Sep 10, 2026 | $31.59 | $31.59 | $31.54 | $31.54 | $-0.15 | -0.46% | 6,871 | $31.58 | $31.54 $31.59 |
| Sep 9, 2026 | $31.70 | $31.70 | $31.69 | $31.69 | $-0.05 | -0.17% | 2,487 | $31.69 | $31.69 $31.70 |
| Sep 8, 2026 | $31.74 | $31.74 | $31.74 | $31.74 | $-0.06 | -0.18% | 47 | $31.75 | $31.74 $31.74 |
| Sep 4, 2026 | $31.79 | $31.79 | $31.79 | $31.79 | $-0.03 | -0.09% | 5,163 | $31.79 | $31.79 $31.79 |
| Sep 3, 2026 | $31.83 | $31.83 | $31.82 | $31.82 | +$0.11 | +0.36% | 529 | $31.83 | $31.82 $31.83 |
| Sep 2, 2026 | $31.71 | $31.71 | $31.71 | $31.71 | +$0.08 | +0.24% | 694 | $31.71 | $31.71 $31.71 |
| Sep 1, 2026 | $31.54 | $31.64 | $31.54 | $31.63 | $-0.09 | -0.28% | 2,760 | $31.63 | $31.54 $31.64 |
| Aug 31, 2026 | $31.71 | $31.72 | $31.71 | $31.72 | +$0.03 | +0.10% | 1,872 | $31.71 | $31.71 $31.72 |
| Aug 28, 2026 | $31.72 | $31.72 | $31.69 | $31.69 | $-0.06 | -0.17% | 4,356 | $31.71 | $31.69 $31.72 |
| Aug 27, 2026 | $31.73 | $31.76 | $31.73 | $31.75 | +$0.07 | +0.22% | 2,556 | $31.75 | $31.73 $31.76 |
| Aug 26, 2026 | $31.67 | $31.69 | $31.66 | $31.68 | +$0.01 | +0.03% | 4,013 | $31.68 | $31.66 $31.69 |
| Aug 25, 2026 | $31.66 | $31.67 | $31.66 | $31.67 | +$0.03 | +0.11% | 1,074 | $31.66 | $31.66 $31.67 |