PGIM S&P 500 Buffer 12 ETF - April (APRP)
BATS: APRP · Real-Time Price · USD
27.43
+0.03 (0.10%)
May 30, 2025, 4:00 PM - Market closed
APRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.11% | 7 |
| May 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.15% | 71 |
| May 28, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.22% | - |
| May 27, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 1.06% | 48 |
| May 23, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.38% | 66 |
| May 22, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.03% | 66 |
| May 21, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.76% | 15 |
| May 20, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.15% | 18 |
| May 19, 2025 | 27.50 | 27.50 | 27.47 | 27.49 | 27.49 | 0.06% | 2,931 |
| May 16, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.32% | 166 |
| May 15, 2025 | 27.36 | 27.38 | 27.36 | 27.38 | 27.38 | 0.19% | 166 |
| May 14, 2025 | 27.36 | 27.37 | 27.33 | 27.33 | 27.33 | 0.01% | 373 |
| May 13, 2025 | 27.30 | 27.36 | 27.30 | 27.33 | 27.33 | 0.44% | 2,342 |
| May 12, 2025 | 27.16 | 27.21 | 27.09 | 27.21 | 27.21 | 1.83% | 415 |
| May 9, 2025 | 26.77 | 26.77 | 26.72 | 26.72 | 26.72 | - | 700 |
| May 8, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.37% | 47 |
| May 7, 2025 | 26.60 | 26.62 | 26.50 | 26.62 | 26.62 | 0.14% | 1,178 |
| May 6, 2025 | 26.54 | 26.60 | 26.54 | 26.58 | 26.58 | -0.37% | 806 |
| May 5, 2025 | 26.79 | 26.80 | 26.68 | 26.68 | 26.68 | -0.32% | 927 |
| May 2, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.73% | 411 |
| May 1, 2025 | 26.65 | 26.65 | 26.57 | 26.57 | 26.57 | 0.31% | 411 |
| Apr 30, 2025 | 26.30 | 26.49 | 26.27 | 26.49 | 26.49 | 0.06% | 4,590 |
| Apr 29, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.26% | 8 |
| Apr 28, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.11% | 4 |
| Apr 25, 2025 | 26.17 | 26.38 | 26.17 | 26.38 | 26.38 | 0.37% | 205 |
| Apr 24, 2025 | 26.26 | 26.33 | 26.21 | 26.28 | 26.28 | 1.29% | 36,794 |
| Apr 23, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.12% | 120 |
| Apr 22, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.70% | - |
| Apr 21, 2025 | 25.25 | 25.26 | 25.18 | 25.23 | 25.23 | -1.52% | 3,796 |
| Apr 17, 2025 | 25.61 | 25.79 | 25.61 | 25.62 | 25.62 | 0.06% | 3,535 |
| Apr 16, 2025 | 25.84 | 25.84 | 25.52 | 25.61 | 25.61 | -1.44% | 2,178 |
| Apr 15, 2025 | 26.07 | 26.07 | 25.98 | 25.98 | 25.98 | -0.08% | 227 |
| Apr 14, 2025 | 26.13 | 26.16 | 25.87 | 26.00 | 26.00 | 0.62% | 3,796 |
| Apr 11, 2025 | 25.82 | 25.87 | 25.78 | 25.84 | 25.84 | 1.34% | 1,375 |
| Apr 10, 2025 | 25.62 | 25.62 | 25.50 | 25.50 | 25.50 | -2.19% | 352 |
| Apr 9, 2025 | 24.77 | 26.07 | 24.63 | 26.07 | 26.07 | 5.92% | 10,275 |
| Apr 8, 2025 | 25.48 | 25.48 | 24.49 | 24.61 | 24.61 | -1.09% | 17,228 |
| Apr 7, 2025 | 24.50 | 24.88 | 24.50 | 24.88 | 24.88 | -0.47% | 15,241 |
| Apr 4, 2025 | 25.69 | 25.69 | 25.00 | 25.00 | 25.00 | -4.05% | 17,341 |
| Apr 3, 2025 | 26.31 | 26.31 | 26.03 | 26.05 | 26.05 | -2.87% | 4,886 |
| Apr 2, 2025 | 26.71 | 26.85 | 26.71 | 26.82 | 26.82 | 0.43% | 8,038 |
| Apr 1, 2025 | 26.62 | 26.80 | 26.55 | 26.71 | 26.71 | 0.37% | 70,072 |
| Mar 31, 2025 | 26.50 | 26.61 | 26.50 | 26.61 | 26.61 | 0.58% | 1,155 |
| Mar 28, 2025 | 26.48 | 26.48 | 26.46 | 26.46 | 26.46 | -2.03% | 400 |
| Mar 27, 2025 | 27.02 | 27.02 | 27.00 | 27.00 | 27.00 | -0.22% | 508 |
| Mar 26, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -1.16% | 15 |
| Mar 25, 2025 | 27.36 | 27.38 | 27.36 | 27.38 | 27.38 | 0.03% | 196 |
| Mar 24, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.94% | 95 |
| Mar 21, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - | 52 |
| Mar 20, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.26% | 37 |