PGIM S&P 500 Buffer 12 ETF - March (MRCP)
BATS: MRCP · Real-Time Price · USD
29.74
+0.08 (0.26%)
Jun 27, 2025, 4:00 PM - Market closed
MRCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.74% | 9 |
| Jun 23, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.65% | 19 |
| Jun 20, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.14% | 713 |
| Jun 18, 2025 | 29.21 | 29.21 | 29.15 | 29.15 | 29.15 | 0.04% | 713 |
| Jun 17, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.46% | 40 |
| Jun 16, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.65% | 16 |
| Jun 13, 2025 | 29.16 | 29.16 | 29.09 | 29.09 | 29.09 | -0.76% | 362 |
| Jun 12, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.21% | - |
| Jun 11, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.14% | 947 |
| Jun 10, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.28% | 947 |
| Jun 9, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.04% | - |
| Jun 6, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.67% | - |
| Jun 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.35% | - |
| Jun 4, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.01% | 801 |
| Jun 3, 2025 | 29.13 | 29.13 | 29.10 | 29.10 | 29.10 | 0.41% | 801 |
| Jun 2, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.20% | - |
| May 30, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.09% | 208 |
| May 29, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.22% | 208 |
| May 28, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.29% | 40 |
| May 27, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.27% | 40 |
| May 23, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.44% | 702 |
| May 22, 2025 | 28.67 | 28.68 | 28.66 | 28.68 | 28.68 | -0.07% | 702 |
| May 21, 2025 | 28.99 | 28.99 | 28.69 | 28.69 | 28.69 | -0.93% | 1,001 |
| May 20, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.21% | 365 |
| May 19, 2025 | 28.92 | 29.02 | 28.92 | 29.02 | 29.02 | 0.10% | 365 |
| May 16, 2025 | 28.96 | 29.00 | 28.96 | 29.00 | 29.00 | 0.46% | 100 |
| May 15, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.21% | 1,047 |
| May 14, 2025 | 28.84 | 28.84 | 28.80 | 28.80 | 28.80 | -0.02% | 1,047 |
| May 13, 2025 | 28.80 | 28.81 | 28.80 | 28.81 | 28.81 | 0.61% | 306 |
| May 12, 2025 | 28.55 | 28.64 | 28.55 | 28.64 | 28.64 | 1.98% | 4,827 |
| May 9, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.05% | 41 |
| May 8, 2025 | 28.03 | 28.11 | 28.03 | 28.09 | 28.09 | 0.40% | 288 |
| May 7, 2025 | 27.95 | 27.98 | 27.88 | 27.98 | 27.98 | 0.21% | 1,117 |
| May 6, 2025 | 27.98 | 27.98 | 27.89 | 27.92 | 27.92 | -0.42% | 1,258 |
| May 5, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.28% | 23 |
| May 2, 2025 | 28.14 | 28.14 | 28.10 | 28.12 | 28.12 | 1.07% | 1,084 |
| May 1, 2025 | 27.88 | 27.96 | 27.82 | 27.82 | 27.82 | 0.09% | 4,073 |
| Apr 30, 2025 | 27.55 | 27.79 | 27.55 | 27.79 | 27.79 | 0.05% | 2,067 |
| Apr 29, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.27% | - |
| Apr 28, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.12% | - |
| Apr 25, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.46% | 2,400 |
| Apr 24, 2025 | 27.21 | 27.55 | 27.21 | 27.55 | 27.55 | 1.20% | 2,400 |
| Apr 23, 2025 | 27.38 | 27.41 | 27.10 | 27.22 | 27.22 | 1.21% | 7,866 |
| Apr 22, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.64% | 38 |
| Apr 21, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.51% | 38 |
| Apr 17, 2025 | 26.88 | 26.91 | 26.87 | 26.87 | 26.87 | 0.18% | 335 |
| Apr 16, 2025 | 27.00 | 27.00 | 26.82 | 26.82 | 26.82 | -1.55% | 332 |