Skip to main content
PGIM S&P 500 Buffer 12 ETF - March (MRCP)
BATS: MRCP · Real-Time Price · USD
28.08
-0.01 (-0.04%)
At close: May 9, 2025, 4:00 PM
28.08
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

MRCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202528.0828.0828.0828.0828.08-0.05%41
May 8, 202528.0328.1128.0328.0928.090.40%288
May 7, 202527.9527.9827.8827.9827.980.21%1,117
May 6, 202527.9827.9827.8927.9227.92-0.42%1,258
May 5, 202528.0428.0428.0428.0428.04-0.28%23
May 2, 202528.1428.1428.1028.1228.121.07%1,084
May 1, 202527.8827.9627.8227.8227.820.09%4,073
Apr 30, 202527.5527.7927.5527.7927.790.05%2,067
Apr 29, 202527.7827.7827.7827.7827.780.27%-
Apr 28, 202527.7027.7027.7027.7027.700.12%-
Apr 25, 202527.6727.6727.6727.6727.670.46%2,400
Apr 24, 202527.2127.5527.2127.5527.551.20%2,400
Apr 23, 202527.3827.4127.1027.2227.221.21%7,866
Apr 22, 202526.8926.8926.8926.8926.891.64%38
Apr 21, 202526.4626.4626.4626.4626.46-1.51%38
Apr 17, 202526.8826.9126.8726.8726.870.18%335
Apr 16, 202527.0027.0026.8226.8226.82-1.55%332
Apr 15, 202527.2427.2427.2427.2427.24-0.01%10
Apr 14, 202527.3527.3527.1027.2527.250.72%431
Apr 11, 202526.7627.0526.7627.0527.051.22%100
Apr 10, 202526.9326.9326.7226.7226.72-2.49%948
Apr 9, 202525.9727.4125.9727.4127.416.33%137
Apr 8, 202526.7326.7325.7725.7725.77-1.18%129
Apr 7, 202525.9326.0825.9326.0826.08-0.32%158
Apr 4, 202526.5826.5826.1626.1626.16-4.01%118
Apr 3, 202527.3727.3927.2627.2627.26-3.08%200
Apr 2, 202528.0028.1628.0028.1328.130.50%6,622
Apr 1, 202528.0128.0127.9827.9827.980.08%140
Mar 31, 202527.9227.9627.9027.9627.960.43%358
Mar 28, 202527.9927.9927.8427.8427.84-1.42%100
Mar 27, 202528.2528.2628.2428.2428.24-0.02%702
Mar 26, 202528.2928.2928.2528.2528.25-0.64%1,750
Mar 25, 202528.4328.4328.4328.4328.430.05%367
Mar 24, 202528.3428.4328.3428.4128.411.21%2,075
Mar 21, 202527.9828.0727.9828.0728.070.01%100
Mar 20, 202528.0928.0928.0628.0728.07-0.09%951
Mar 19, 202528.1028.1028.1028.1028.100.67%98
Mar 18, 202528.1128.1127.9127.9127.91-0.73%152
Mar 17, 202528.0428.1228.0428.1228.120.49%251
Mar 14, 202527.9427.9827.9327.9827.981.32%2,443
Mar 13, 202527.8527.8527.5627.6227.62-1.07%18,295
Mar 12, 202527.8627.9727.8327.9227.920.31%2,813
Mar 11, 202527.7427.9127.7427.8327.83-0.43%8,408
Mar 10, 202528.0328.1027.8327.9527.95-1.46%8,024
Mar 7, 202528.2728.3628.1328.3628.360.36%10,362
Mar 6, 202528.4528.4528.2328.2628.26-1.07%1,493
Mar 5, 202528.2828.6028.2828.5728.570.73%7,261
Mar 4, 202528.3628.6228.3628.3628.36-0.64%6,972
Mar 3, 202528.8028.8828.4828.5428.54-1.13%47,141
Feb 28, 202528.7328.8728.5828.8728.871.16%37,041