MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MRCP — PGIM S&P 500 Buffer 12 ETF - March
Cboe BZXPGIM S&P 500 Buffer 12 ETF - March
$35.51
+0.11(+0.32%)
- O
- 35.51
- H
- 35.51
- L
- 35.51
- V
- 1.47K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$35.51
Period Return+30.46%
Period High$35.51
Period Low$27.10
Avg Daily Volume3.0K
Total Trading Days365
MRCP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $35.51 | $35.51 | $35.51 | $35.51 | +$0.11 | +0.32% | 1,465 | $35.51 | $35.51 $35.51 |
| Oct 2, 2026 | $35.41 | $35.41 | $35.40 | $35.40 | +$0.10 | +0.28% | 1,575 | $35.41 | $35.40 $35.41 |
| Oct 1, 2026 | $35.29 | $35.30 | $35.29 | $35.30 | +$0.04 | +0.10% | 6,714 | $35.29 | $35.29 $35.30 |
| Sep 30, 2026 | $35.39 | $35.39 | $35.26 | $35.26 | $-0.03 | -0.08% | 3,720 | $35.34 | $35.26 $35.39 |
| Sep 29, 2026 | $35.27 | $35.29 | $35.27 | $35.29 | $-0.01 | -0.04% | 6,064 | $35.29 | $35.27 $35.29 |
| Sep 28, 2026 | $35.29 | $35.31 | $35.29 | $35.30 | $-0.09 | -0.27% | 8,367 | $35.31 | $35.29 $35.31 |
| Sep 25, 2026 | $35.32 | $35.40 | $35.32 | $35.40 | +$0.09 | +0.26% | 142 | $35.33 | $35.32 $35.40 |
| Sep 24, 2026 | $35.31 | $35.31 | $35.31 | $35.31 | +$0.01 | +0.01% | 110 | $35.31 | $35.31 $35.31 |
| Sep 23, 2026 | $35.35 | $35.35 | $35.30 | $35.30 | $-0.08 | -0.23% | 2,075 | $35.33 | $35.30 $35.35 |
| Sep 22, 2026 | $35.39 | $35.43 | $35.38 | $35.38 | +$0.01 | +0.01% | 3,235 | $35.41 | $35.38 $35.43 |
| Sep 21, 2026 | $35.31 | $35.39 | $35.31 | $35.38 | +$0.20 | +0.57% | 13,596 | $35.33 | $35.31 $35.39 |
| Sep 18, 2026 | $35.18 | $35.18 | $35.18 | $35.18 | +$0.02 | +0.06% | 1,280 | $35.18 | $35.18 $35.18 |
| Sep 17, 2026 | $35.12 | $35.15 | $35.12 | $35.15 | +$0.20 | +0.57% | 317 | $35.13 | $35.12 $35.15 |
| Sep 16, 2026 | $35.09 | $35.10 | $34.88 | $34.96 | $-0.03 | -0.10% | 3,849 | $34.98 | $34.88 $35.10 |
| Sep 15, 2026 | $35.03 | $35.03 | $34.99 | $34.99 | $-0.11 | -0.30% | 3,704 | $35.01 | $34.99 $35.03 |
| Sep 14, 2026 | $35.05 | $35.12 | $35.05 | $35.10 | $-0.06 | -0.17% | 11,148 | $35.12 | $35.05 $35.12 |
| Sep 11, 2026 | $35.16 | $35.16 | $35.15 | $35.15 | +$0.14 | +0.41% | 3,754 | $35.16 | $35.15 $35.16 |
| Sep 10, 2026 | $35.00 | $35.01 | $35.00 | $35.01 | $-0.07 | -0.20% | 531 | $35.01 | $35.00 $35.01 |
| Sep 9, 2026 | $35.09 | $35.09 | $35.08 | $35.08 | $-0.08 | -0.24% | 747 | $35.09 | $35.08 $35.09 |
| Sep 8, 2026 | $35.20 | $35.20 | $35.16 | $35.16 | $-0.07 | -0.20% | 2,309 | $35.18 | $35.16 $35.20 |
| Sep 4, 2026 | $35.24 | $35.24 | $35.23 | $35.23 | $-0.04 | -0.12% | 1,554 | $35.24 | $35.23 $35.24 |
| Sep 3, 2026 | $35.21 | $35.30 | $35.21 | $35.28 | +$0.15 | +0.41% | 2,160 | $35.28 | $35.21 $35.30 |
| Sep 2, 2026 | $35.11 | $35.15 | $35.11 | $35.13 | +$0.06 | +0.17% | 2,400 | $35.14 | $35.11 $35.15 |
| Sep 1, 2026 | $35.09 | $35.09 | $35.05 | $35.07 | $-0.09 | -0.24% | 3,541 | $35.05 | $35.05 $35.09 |
| Aug 31, 2026 | $35.08 | $35.16 | $35.08 | $35.16 | +$0.00 | +0.00% | 1,306 | $35.12 | $35.08 $35.16 |
| Aug 28, 2026 | $35.19 | $35.19 | $35.16 | $35.16 | $-0.04 | -0.13% | 5,084 | $35.16 | $35.16 $35.19 |
| Aug 27, 2026 | $35.05 | $35.20 | $35.05 | $35.20 | +$0.13 | +0.36% | 2,158 | $35.17 | $35.05 $35.20 |
| Aug 26, 2026 | $35.05 | $35.10 | $35.05 | $35.07 | +$0.01 | +0.03% | 3,290 | $35.10 | $35.05 $35.10 |
| Aug 25, 2026 | $35.03 | $35.06 | $35.03 | $35.06 | +$0.08 | +0.23% | 230 | $35.04 | $35.03 $35.06 |
| Aug 24, 2026 | $35.03 | $35.03 | $34.98 | $34.98 | $-0.06 | -0.16% | 4,416 | $35.01 | $34.98 $35.03 |