PGIM S&P 500 Buffer 12 ETF - Mar

MRCP
🏛️ usa →
31.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.10 31.10 31.10 31.10 0.0M
2025-09-25 31.01 31.01 30.94 31.01 0.0M
2025-09-24 31.02 31.05 31.02 31.05 0.0M
2025-09-23 31.06 31.07 31.06 31.07 0.0M
2025-09-22 31.14 31.14 31.14 31.14 0.0M
2025-09-19 31.08 31.11 31.08 31.11 0.0M
2025-09-18 31.07 31.07 31.07 31.07 0.0M
2025-09-17 31.00 31.02 31.00 31.02 0.0M
2025-09-16 31.01 31.01 31.01 31.01 0.0M
2025-09-15 31.02 31.03 31.00 31.03 0.0M
2025-09-12 30.99 30.99 30.99 30.99 0.0M
2025-09-11 30.99 30.99 30.99 30.99 0.0M
2025-09-10 30.88 30.88 30.88 30.88 0.0M
2025-09-09 30.83 30.83 30.83 30.83 0.0M
2025-09-08 30.79 30.79 30.79 30.79 0.0M
2025-09-05 30.68 30.75 30.68 30.75 0.0M
2025-09-04 30.66 30.79 30.65 30.79 0.0M
2025-09-03 30.61 30.64 30.55 30.64 0.0M
2025-09-02 30.50 30.55 30.50 30.55 0.0M
2025-08-29 30.65 30.65 30.65 30.65 0.0M
2025-08-28 30.76 30.76 30.74 30.74 0.0M
2025-08-27 30.69 30.69 30.69 30.69 0.0M
2025-08-26 30.65 30.65 30.65 30.65 0.0M
2025-08-25 30.66 30.66 30.59 30.59 0.0M
2025-08-22 30.68 30.68 30.68 30.68 0.0M
2025-08-21 30.43 30.43 30.42 30.42 0.0M
2025-08-20 30.48 30.48 30.48 30.48 0.0M
2025-08-19 30.59 30.59 30.48 30.50 0.0M
2025-08-18 30.54 30.58 30.54 30.58 0.0M
2025-08-15 30.58 30.58 30.56 30.56 0.0M
2025-08-14 30.56 30.63 30.56 30.61 0.0M
2025-08-13 30.57 30.60 30.43 30.60 0.0M
2025-08-12 30.45 30.55 30.45 30.55 0.0M
2025-08-11 30.36 30.36 30.36 30.36 0.0M
2025-08-08 30.40 30.40 30.40 30.40 0.0M
2025-08-07 30.23 30.24 30.23 30.24 0.0M
2025-08-06 30.28 30.28 30.28 30.28 0.0M
2025-08-05 30.28 30.28 30.16 30.16 0.0M
2025-08-04 30.22 30.22 30.22 30.22 0.0M
2025-08-01 29.95 29.97 29.95 29.97 0.0M
2025-07-31 30.41 30.41 30.23 30.23 0.0M
2025-07-30 30.27 30.29 30.25 30.29 0.0M
2025-07-29 30.40 30.40 30.31 30.31 0.0M
2025-07-28 30.34 30.34 30.34 30.34 0.0M
2025-07-25 30.31 30.31 30.31 30.31 0.0M
2025-07-24 30.27 30.27 30.27 30.27 0.0M
2025-07-23 30.24 30.24 30.24 30.24 0.0M
2025-07-22 30.13 30.13 30.13 30.13 0.0M
2025-07-21 30.10 30.10 30.10 30.10 0.0M
2025-07-18 30.08 30.08 30.08 30.08 0.0M
2025-07-17 30.08 30.08 30.08 30.08 0.0M
2025-07-16 29.93 29.98 29.90 29.98 0.0M
2025-07-15 29.94 29.94 29.94 29.94 0.0M
2025-07-14 29.99 29.99 29.99 29.99 0.0M
2025-07-11 29.94 29.96 29.94 29.96 0.0M
2025-07-10 29.96 30.04 29.96 30.01 0.0M
2025-07-09 29.94 29.96 29.90 29.96 0.0M
2025-07-08 29.86 29.86 29.86 29.86 0.0M
2025-07-07 29.88 29.88 29.80 29.82 0.0M
2025-07-03 29.98 29.98 29.98 29.98 0.0M
2025-07-02 29.85 29.87 29.85 29.87 0.0M
2025-07-01 29.77 29.84 29.77 29.81 0.0M
2025-06-30 29.80 29.82 29.80 29.82 0.0M
2025-06-27 29.74 29.74 29.74 29.74 0.0M
2025-06-26 29.68 29.68 29.67 29.67 0.0M
2025-06-25 29.58 29.58 29.53 29.53 0.0M
2025-06-24 29.52 29.52 29.52 29.52 0.0M
2025-06-23 29.30 29.30 29.30 29.30 0.0M
2025-06-20 29.11 29.11 29.11 29.11 0.0M
2025-06-18 29.21 29.21 29.15 29.15 0.0M
2025-06-17 29.14 29.14 29.14 29.14 0.0M
2025-06-16 29.27 29.27 29.27 29.27 0.0M
2025-06-13 29.16 29.16 29.09 29.09 0.0M
2025-06-12 29.31 29.31 29.31 29.31 0.0M
2025-06-11 29.25 29.25 29.25 29.25 0.0M
2025-06-10 29.29 29.29 29.29 29.29 0.0M
2025-06-09 29.21 29.21 29.21 29.21 0.0M
2025-06-06 29.19 29.19 29.19 29.19 0.0M
2025-06-05 29.00 29.00 29.00 29.00 0.0M
2025-06-04 29.10 29.10 29.10 29.10 0.0M
2025-06-03 29.13 29.13 29.10 29.10 0.0M
2025-06-02 28.98 28.98 28.98 28.98 0.0M
2025-05-30 28.92 28.92 28.92 28.92 0.0M
2025-05-29 28.89 28.89 28.89 28.89 0.0M
2025-05-28 28.83 28.83 28.83 28.83 0.0M
2025-05-27 28.91 28.91 28.91 28.91 0.0M
2025-05-23 28.55 28.55 28.55 28.55 0.0M
2025-05-22 28.67 28.68 28.66 28.68 0.0M
2025-05-21 28.99 28.99 28.69 28.69 0.0M
2025-05-20 28.96 28.96 28.96 28.96 0.0M
2025-05-19 28.92 29.02 28.92 29.02 0.0M
2025-05-16 28.96 29.00 28.96 29.00 0.0M
2025-05-15 28.86 28.86 28.86 28.86 0.0M
2025-05-14 28.84 28.84 28.80 28.80 0.0M
2025-05-13 28.80 28.81 28.80 28.81 0.0M
2025-05-12 28.55 28.64 28.55 28.64 0.0M
2025-05-09 28.08 28.08 28.08 28.08 0.0M
2025-05-08 28.03 28.11 28.03 28.09 0.0M
2025-05-07 27.95 27.98 27.88 27.98 0.0M
2025-05-06 27.98 27.98 27.89 27.92 0.0M
2025-05-05 28.04 28.04 28.04 28.04 0.0M
2025-05-02 28.14 28.14 28.10 28.12 0.0M
2025-05-01 27.88 27.96 27.82 27.82 0.0M
2025-04-30 27.55 27.79 27.55 27.79 0.0M
2025-04-29 27.78 27.78 27.78 27.78 0.0M
2025-04-28 27.70 27.70 27.70 27.70 0.0M
2025-04-25 27.67 27.67 27.67 27.67 0.0M
2025-04-24 27.21 27.55 27.21 27.55 0.0M
2025-04-23 27.38 27.41 27.10 27.22 0.0M
2025-04-21 26.46 26.46 26.46 26.46 0.0M
2025-04-17 26.88 26.91 26.86 26.86 0.0M
2025-04-16 27.00 27.00 26.82 26.82 0.0M
2025-04-15 27.24 27.24 27.24 27.24 0.0M
2025-04-14 27.35 27.35 27.10 27.25 0.0M
2025-04-11 26.76 27.05 26.76 27.05 0.0M
2025-04-10 26.93 26.93 26.72 26.72 0.0M
2025-04-09 25.97 27.40 25.97 27.40 0.0M
2025-04-08 26.73 26.73 25.77 25.77 0.0M
2025-04-07 25.93 26.08 25.93 26.08 0.0M
2025-04-04 26.58 26.58 26.16 26.16 0.0M
2025-04-03 27.37 27.39 27.26 27.26 0.0M
2025-04-02 28.00 28.16 28.00 28.13 0.0M
2025-04-01 28.01 28.01 27.98 27.98 0.0M
2025-03-31 27.92 27.96 27.90 27.96 0.0M
2025-03-28 27.99 27.99 27.84 27.84 0.0M
2025-03-27 28.25 28.26 28.24 28.24 0.0M
2025-03-26 28.29 28.29 28.25 28.25 0.0M
2025-03-25 28.42 28.43 28.42 28.43 0.0M
2025-03-24 28.34 28.43 28.34 28.41 0.0M
2025-03-21 27.98 28.07 27.98 28.07 0.0M
2025-03-20 28.09 28.09 28.06 28.07 0.0M
2025-03-19 28.10 28.10 28.10 28.10 0.0M
2025-03-18 28.11 28.11 27.91 27.91 0.0M
2025-03-17 28.04 28.12 28.04 28.12 0.0M
2025-03-14 27.94 27.98 27.93 27.98 0.0M
2025-03-13 27.85 27.85 27.56 27.62 0.0M
2025-03-12 27.86 27.97 27.83 27.92 0.0M
2025-03-11 27.74 27.91 27.74 27.83 0.0M
2025-03-10 28.03 28.10 27.83 27.95 0.0M
2025-03-07 28.27 28.36 28.13 28.36 0.0M
2025-03-06 28.45 28.45 28.23 28.26 0.0M
2025-03-05 28.28 28.60 28.28 28.57 0.0M
2025-03-04 28.36 28.62 28.36 28.36 0.0M
2025-03-03 28.80 28.88 28.48 28.54 0.0M
2025-02-28 28.73 28.87 28.58 28.87 0.0M
2025-02-27 28.77 28.77 28.54 28.54 0.0M
2025-02-26 28.68 28.71 28.68 28.71 0.0M
2025-02-25 28.69 28.69 28.69 28.69 0.0M
2025-02-24 28.70 28.70 28.70 28.70 0.0M
2025-02-21 28.69 28.69 28.69 28.69 0.0M
2025-02-20 28.77 28.77 28.77 28.77 0.0M
2025-02-19 28.85 28.85 28.80 28.83 0.0M
2025-02-18 28.83 28.83 28.80 28.80 0.0M
2025-02-14 28.78 28.78 28.78 28.78 0.0M
2025-02-13 28.77 28.77 28.77 28.77 0.0M
2025-02-12 28.71 28.71 28.71 28.71 0.0M
2025-02-11 28.68 28.71 28.68 28.71 0.0M
2025-02-10 28.66 28.68 28.64 28.64 0.0M
2025-02-07 28.59 28.59 28.59 28.59 0.0M
2025-02-06 28.63 28.63 28.63 28.63 0.0M
2025-02-05 28.59 28.59 28.59 28.59 0.0M
2025-02-04 28.53 28.53 28.53 28.53 0.0M
2025-02-03 28.48 28.48 28.48 28.48 0.0M
2025-01-31 28.58 28.58 28.54 28.54 0.0M
2025-01-30 28.55 28.55 28.55 28.55 0.0M
2025-01-29 28.52 28.56 28.52 28.52 0.0M
2025-01-28 28.55 28.55 28.53 28.53 0.0M
2025-01-27 28.48 28.48 28.48 28.48 0.0M
2025-01-24 28.57 28.57 28.57 28.57 0.0M
2025-01-23 28.59 28.59 28.59 28.59 0.0M
2025-01-22 28.53 28.53 28.53 28.53 0.0M
2025-01-21 28.46 28.46 28.46 28.46 0.0M
2025-01-17 28.40 28.40 28.40 28.40 0.0M
2025-01-16 28.34 28.34 28.30 28.30 0.0M
2025-01-15 28.29 28.29 28.26 28.26 0.0M
2025-01-14 28.04 28.04 28.03 28.03 0.0M
2025-01-13 28.01 28.01 28.01 28.01 0.0M
2025-01-10 27.99 27.99 27.96 27.96 0.0M
2025-01-08 28.19 28.19 28.16 28.16 0.0M
2025-01-07 28.14 28.14 28.14 28.14 0.0M
2025-01-06 28.26 28.26 28.26 28.26 0.0M
2025-01-03 28.18 28.18 28.18 28.18 0.0M
2025-01-02 28.05 28.05 28.05 28.05 0.0M