PGIM S&P 500 Buffer 12 ETF - March (MRCP)
BATS: MRCP · Real-Time Price · USD
30.79
+0.16 (0.52%)
Sep 4, 2025, 4:00 PM - Market closed
MRCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 30.66 | 30.79 | 30.65 | 30.79 | 30.79 | 0.50% | 5,124 |
| Sep 3, 2025 | 30.61 | 30.64 | 30.55 | 30.64 | 30.64 | 0.28% | 7,208 |
| Sep 2, 2025 | 30.50 | 30.55 | 30.50 | 30.55 | 30.55 | -0.32% | 3,889 |
| Aug 29, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.31% | 163 |
| Aug 28, 2025 | 30.76 | 30.76 | 30.74 | 30.74 | 30.74 | 0.18% | 2,391 |
| Aug 27, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.13% | - |
| Aug 26, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.19% | 72 |
| Aug 25, 2025 | 30.66 | 30.66 | 30.59 | 30.59 | 30.59 | -0.29% | 8,197 |
| Aug 22, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.87% | 72 |
| Aug 21, 2025 | 30.43 | 30.43 | 30.42 | 30.42 | 30.42 | -0.21% | 1,897 |
| Aug 20, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.08% | 78 |
| Aug 19, 2025 | 30.59 | 30.59 | 30.48 | 30.50 | 30.50 | -0.25% | 6,625 |
| Aug 18, 2025 | 30.54 | 30.58 | 30.54 | 30.58 | 30.58 | 0.07% | 106 |
| Aug 15, 2025 | 30.58 | 30.58 | 30.56 | 30.56 | 30.56 | -0.16% | 3,199 |
| Aug 14, 2025 | 30.56 | 30.63 | 30.56 | 30.61 | 30.61 | 0.03% | 710 |
| Aug 13, 2025 | 30.57 | 30.60 | 30.43 | 30.60 | 30.60 | 0.17% | 1,199 |
| Aug 12, 2025 | 30.45 | 30.55 | 30.45 | 30.55 | 30.55 | 0.61% | 475 |
| Aug 11, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.13% | 106 |
| Aug 8, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.52% | 110 |
| Aug 7, 2025 | 30.23 | 30.24 | 30.23 | 30.24 | 30.24 | -0.13% | 1,049 |
| Aug 6, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.41% | 103 |
| Aug 5, 2025 | 30.28 | 30.28 | 30.16 | 30.16 | 30.16 | -0.19% | 1,858 |
| Aug 4, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.80% | 16 |
| Aug 1, 2025 | 29.95 | 29.97 | 29.95 | 29.97 | 29.97 | -0.85% | 869 |
| Jul 31, 2025 | 30.41 | 30.41 | 30.23 | 30.23 | 30.23 | -0.19% | 500 |
| Jul 30, 2025 | 30.27 | 30.29 | 30.25 | 30.29 | 30.29 | -0.07% | 2,391 |
| Jul 29, 2025 | 30.40 | 30.40 | 30.31 | 30.31 | 30.31 | -0.09% | 1,081 |
| Jul 28, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.10% | 35 |
| Jul 25, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.11% | 13 |
| Jul 24, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.11% | 20 |
| Jul 23, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.38% | 100 |
| Jul 22, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.08% | 100 |
| Jul 21, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.08% | 102 |
| Jul 18, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.01% | 9 |
| Jul 17, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.33% | 33 |
| Jul 16, 2025 | 29.93 | 29.98 | 29.90 | 29.98 | 29.98 | 0.13% | 1,268 |
| Jul 15, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.16% | - |
| Jul 14, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.10% | - |
| Jul 11, 2025 | 29.94 | 29.96 | 29.94 | 29.96 | 29.96 | -0.16% | 851 |
| Jul 10, 2025 | 29.96 | 30.04 | 29.96 | 30.01 | 30.01 | 0.16% | 2,622 |
| Jul 9, 2025 | 29.94 | 29.96 | 29.90 | 29.96 | 29.96 | 0.33% | 1,040 |
| Jul 8, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.15% | 4,942 |
| Jul 7, 2025 | 29.88 | 29.88 | 29.80 | 29.82 | 29.82 | -0.56% | 4,942 |
| Jul 3, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.37% | 759 |
| Jul 2, 2025 | 29.85 | 29.87 | 29.85 | 29.87 | 29.87 | 0.22% | 759 |
| Jul 1, 2025 | 29.77 | 29.84 | 29.77 | 29.81 | 29.81 | -0.06% | 3,912 |
| Jun 30, 2025 | 29.80 | 29.82 | 29.80 | 29.82 | 29.82 | 0.29% | 710 |
| Jun 27, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.24% | 108 |
| Jun 26, 2025 | 29.68 | 29.68 | 29.67 | 29.67 | 29.67 | 0.47% | 38,216 |
| Jun 25, 2025 | 29.58 | 29.58 | 29.53 | 29.53 | 29.53 | 0.02% | 111 |