PGIM S&P 500 Buffer 12 ETF - March (MRCP)

BATS: MRCP · Real-Time Price · USD

35.14

+0.06 (0.17%)

At close: Aug 13, 2026, 4:00 PM EDT

35.14

0.00 (0.00%)

After-hours: Aug 13, 2026, 8:00 PM EDT

MRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	35.14	35.14	35.14	35.14	35.14	0.17%	29
Aug 12, 2026	35.08	35.10	35.07	35.08	35.08	0.29%	3,435
Aug 11, 2026	34.99	35.02	34.98	34.98	34.98	-0.09%	3,961
Aug 10, 2026	35.06	35.06	35.01	35.01	35.01	-0.07%	8,505
Aug 7, 2026	34.98	35.04	34.98	35.03	35.03	0.24%	1,150
Aug 6, 2026	34.97	34.98	34.95	34.95	34.95	-0.08%	3,919
Aug 5, 2026	34.97	34.98	34.97	34.98	34.98	0.37%	412
Aug 4, 2026	34.87	35.00	34.85	34.85	34.85	0.30%	14,613
Aug 3, 2026	34.75	34.75	34.75	34.75	34.75	0.33%	7
Jul 31, 2026	34.54	34.64	34.54	34.63	34.63	0.52%	2,653
Jul 30, 2026	34.39	34.49	34.31	34.45	34.45	0.79%	4,712
Jul 29, 2026	34.26	34.42	34.18	34.18	34.18	-0.79%	982
Jul 28, 2026	34.36	34.47	34.36	34.45	34.45	0.19%	843
Jul 27, 2026	34.45	34.45	34.39	34.39	34.39	0.14%	1,450
Jul 24, 2026	34.35	34.40	34.34	34.34	34.34	0.16%	440
Jul 23, 2026	34.32	34.33	34.28	34.28	34.28	-0.57%	6,412
Jul 22, 2026	34.53	34.55	34.48	34.48	34.48	-0.14%	2,685
Jul 21, 2026	34.49	34.54	34.49	34.53	34.53	0.40%	9,448
Jul 20, 2026	34.39	34.39	34.39	34.39	34.39	0.18%	6
Jul 17, 2026	34.44	34.44	34.33	34.33	34.33	-0.63%	14,621
Jul 16, 2026	34.53	34.55	34.53	34.55	34.55	-0.17%	7,234
Jul 15, 2026	34.59	34.61	34.54	34.61	34.61	0.16%	652
Jul 14, 2026	34.54	34.56	34.50	34.55	34.55	0.21%	2,596
Jul 13, 2026	34.55	34.55	34.45	34.48	34.48	-0.24%	4,007
Jul 10, 2026	34.49	34.60	34.49	34.56	34.56	0.16%	3,670
Jul 9, 2026	34.46	34.51	34.38	34.51	34.51	0.24%	12,031
Jul 8, 2026	34.29	34.42	34.26	34.42	34.42	0.02%	379
Jul 7, 2026	34.46	34.46	34.40	34.42	34.42	-0.18%	2,062
Jul 6, 2026	34.44	34.51	34.44	34.48	34.48	0.37%	1,912
Jul 2, 2026	34.45	34.45	34.30	34.35	34.35	0.02%	6,558
Jul 1, 2026	34.37	34.42	34.34	34.34	34.34	-0.13%	1,618
Jun 30, 2026	34.36	34.39	34.32	34.39	34.39	0.40%	2,964
Jun 29, 2026	34.12	34.25	34.12	34.25	34.25	2.85%	339
Jun 26, 2026	34.10	34.15	33.30	33.30	33.30	-2.32%	7,060
Jun 25, 2026	34.09	34.09	34.09	34.09	34.09	-	76
Jun 24, 2026	34.15	34.15	34.09	34.09	34.09	-0.03%	253
Jun 23, 2026	34.14	34.14	34.10	34.10	34.10	-0.57%	15,064
Jun 22, 2026	34.30	34.30	34.30	34.30	34.30	-0.09%	77
Jun 18, 2026	34.28	34.33	34.28	34.33	34.32	0.50%	392
Jun 17, 2026	34.32	34.32	34.16	34.16	34.16	-0.63%	406
Jun 16, 2026	34.37	34.37	34.37	34.37	34.37	-0.06%	44
Jun 15, 2026	34.40	34.40	34.39	34.39	34.39	0.73%	2,029
Jun 12, 2026	34.11	34.15	34.11	34.14	34.14	0.23%	2,232
Jun 11, 2026	33.96	34.06	33.96	34.06	34.06	0.71%	4,362
Jun 10, 2026	33.88	33.88	33.81	33.82	33.82	-0.64%	1,886
Jun 9, 2026	34.24	34.24	34.04	34.04	34.04	-0.16%	429
Jun 8, 2026	34.12	34.14	34.10	34.10	34.10	0.10%	535
Jun 5, 2026	34.25	34.25	34.06	34.06	34.06	-1.00%	200
Jun 4, 2026	34.38	34.41	34.37	34.41	34.40	0.18%	992
Jun 3, 2026	34.33	34.35	34.33	34.34	34.34	-0.22%	989