PGIM S&P 500 Buffer 12 ETF - April (APRP)
BATS: APRP · Real-Time Price · USD
31.80
-0.05 (-0.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed
APRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | - | -0.19% | 190 |
| Apr 27, 2026 | 31.83 | 31.85 | 31.83 | 31.85 | 31.85 | 0.06% | 3,924 |
| Apr 24, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.35% | 200 |
| Apr 23, 2026 | 31.79 | 31.79 | 31.65 | 31.72 | 31.72 | -0.25% | 6,525 |
| Apr 22, 2026 | 31.84 | 31.85 | 31.76 | 31.80 | 31.80 | 0.41% | 14,738 |
| Apr 21, 2026 | 31.76 | 31.76 | 31.66 | 31.67 | 31.67 | -0.17% | 5,980 |
| Apr 20, 2026 | 31.81 | 31.81 | 31.71 | 31.73 | 31.72 | -0.12% | 1,884 |
| Apr 17, 2026 | 31.82 | 31.82 | 31.76 | 31.76 | 31.76 | 0.48% | 757 |
| Apr 16, 2026 | 31.56 | 31.61 | 31.54 | 31.61 | 31.61 | 0.10% | 12,857 |
| Apr 15, 2026 | 31.56 | 31.58 | 31.50 | 31.58 | 31.58 | 0.31% | 12,093 |
| Apr 14, 2026 | 31.39 | 31.48 | 31.39 | 31.48 | 31.48 | 0.53% | 2,763 |
| Apr 13, 2026 | 31.16 | 31.32 | 31.13 | 31.32 | 31.31 | 0.51% | 5,684 |
| Apr 10, 2026 | 31.20 | 31.23 | 31.13 | 31.16 | 31.16 | -0.01% | 8,693 |
| Apr 9, 2026 | 31.03 | 31.19 | 31.03 | 31.16 | 31.16 | 0.43% | 5,204 |
| Apr 8, 2026 | 31.14 | 31.14 | 31.00 | 31.03 | 31.03 | 1.56% | 12,680 |
| Apr 7, 2026 | 30.49 | 30.55 | 30.40 | 30.55 | 30.55 | -0.05% | 29,372 |
| Apr 6, 2026 | 30.50 | 30.58 | 30.50 | 30.57 | 30.57 | 0.26% | 12,692 |
| Apr 2, 2026 | 30.21 | 30.50 | 30.20 | 30.49 | 30.49 | 0.09% | 20,334 |
| Apr 1, 2026 | 30.46 | 30.54 | 30.37 | 30.46 | 30.46 | 0.60% | 46,847 |
| Mar 31, 2026 | 30.18 | 30.30 | 30.18 | 30.28 | 30.28 | 1.32% | 30,370 |
| Mar 30, 2026 | 30.01 | 30.03 | 29.79 | 29.89 | 29.89 | 0.23% | 2,124 |
| Mar 27, 2026 | 29.99 | 29.99 | 29.82 | 29.82 | 29.82 | -0.58% | 3,912 |
| Mar 26, 2026 | 30.09 | 30.10 | 29.99 | 29.99 | 29.99 | -0.40% | 3,352 |
| Mar 25, 2026 | 30.11 | 30.12 | 30.11 | 30.11 | 30.11 | 0.29% | 2,404 |
| Mar 24, 2026 | 30.05 | 30.05 | 30.02 | 30.02 | 30.02 | -0.05% | 265 |
| Mar 23, 2026 | 30.06 | 30.06 | 30.04 | 30.04 | 30.04 | 0.51% | 316 |
| Mar 20, 2026 | 29.98 | 29.98 | 29.88 | 29.89 | 29.88 | -0.50% | 2,189 |
| Mar 19, 2026 | 29.98 | 30.04 | 29.98 | 30.04 | 30.04 | -0.03% | 575 |
| Mar 18, 2026 | 30.07 | 30.07 | 30.05 | 30.05 | 30.05 | -0.15% | 540 |
| Mar 17, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.16% | 616 |
| Mar 16, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.52% | 2,018 |
| Mar 13, 2026 | 29.90 | 29.90 | 29.89 | 29.89 | 29.89 | -0.07% | 705 |
| Mar 12, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.33% | 3 |
| Mar 11, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.10% | - |
| Mar 10, 2026 | 30.02 | 30.02 | 29.98 | 29.98 | 29.98 | -0.02% | 181 |
| Mar 9, 2026 | 29.86 | 30.00 | 29.78 | 29.98 | 29.98 | 0.41% | 3,338 |
| Mar 6, 2026 | 29.90 | 29.90 | 29.86 | 29.86 | 29.86 | -0.42% | 1,858 |
| Mar 5, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.13% | 70 |
| Mar 4, 2026 | 30.00 | 30.05 | 30.00 | 30.03 | 30.02 | 0.20% | 5,078 |
| Mar 3, 2026 | 30.00 | 30.00 | 29.97 | 29.97 | 29.97 | -0.19% | 4,804 |
| Mar 2, 2026 | 30.03 | 30.03 | 30.02 | 30.02 | 30.02 | 0.06% | 120 |
| Feb 27, 2026 | 30.02 | 30.02 | 29.98 | 30.01 | 30.01 | -0.07% | 4,828 |
| Feb 26, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.05% | 33 |
| Feb 25, 2026 | 30.00 | 30.07 | 30.00 | 30.04 | 30.04 | 0.16% | 2,830 |
| Feb 24, 2026 | 30.00 | 30.00 | 29.99 | 29.99 | 29.99 | 0.23% | 1,485 |
| Feb 23, 2026 | 29.95 | 29.95 | 29.92 | 29.92 | 29.92 | -0.18% | 3,392 |
| Feb 20, 2026 | 29.99 | 29.99 | 29.97 | 29.98 | 29.98 | 0.19% | 494 |
| Feb 19, 2026 | 29.93 | 29.93 | 29.92 | 29.92 | 29.92 | -0.10% | 1,488 |
| Feb 18, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.03% | 49 |
| Feb 17, 2026 | 29.82 | 29.94 | 29.82 | 29.94 | 29.94 | 0.20% | 4,880 |
| Feb 13, 2026 | 29.90 | 29.90 | 29.88 | 29.88 | 29.88 | 0.54% | 600 |
| Feb 12, 2026 | 29.95 | 29.95 | 29.72 | 29.72 | 29.72 | -0.80% | 4,920 |
| Feb 11, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - | 6 |
| Feb 10, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - | 2,742 |
| Feb 9, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.12% | 120 |
| Feb 6, 2026 | 29.89 | 29.92 | 29.89 | 29.92 | 29.92 | 0.45% | 158 |
| Feb 5, 2026 | 29.81 | 29.81 | 29.79 | 29.79 | 29.79 | -0.26% | 1,511 |
| Feb 4, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.07% | 764 |
| Feb 3, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.13% | 431 |
| Feb 2, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.92 | 0.17% | 20,166 |
| Jan 30, 2026 | 29.85 | 29.88 | 29.85 | 29.88 | 29.88 | -0.03% | 6,658 |
| Jan 29, 2026 | 29.85 | 29.89 | 29.85 | 29.89 | 29.89 | -0.05% | 3,923 |
| Jan 28, 2026 | 29.88 | 29.90 | 29.87 | 29.90 | 29.90 | - | 450 |
| Jan 27, 2026 | 29.92 | 29.92 | 29.88 | 29.90 | 29.90 | 0.07% | 3,333 |
| Jan 26, 2026 | 29.89 | 29.89 | 29.88 | 29.88 | 29.88 | 0.05% | 7,477 |
| Jan 23, 2026 | 29.87 | 29.87 | 29.86 | 29.86 | 29.86 | 0.03% | 5,704 |
| Jan 22, 2026 | 29.85 | 29.86 | 29.85 | 29.86 | 29.86 | 0.17% | 3,090 |
| Jan 21, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.29% | 129 |
| Jan 20, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.40% | 1,608 |
| Jan 16, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.03% | 790 |
| Jan 15, 2026 | 29.84 | 29.84 | 29.83 | 29.83 | 29.83 | 0.10% | 2,768 |
| Jan 14, 2026 | 29.78 | 29.80 | 29.78 | 29.80 | 29.80 | -0.05% | 255 |
| Jan 13, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.07% | 517 |
| Jan 12, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.02% | 110 |
| Jan 9, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.13% | 2,469 |
| Jan 8, 2026 | 29.80 | 29.80 | 29.79 | 29.79 | 29.79 | 0.03% | 3,014 |
| Jan 7, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.05% | 5,938 |
| Jan 6, 2026 | 29.78 | 29.80 | 29.78 | 29.80 | 29.79 | 0.12% | 336 |
| Jan 5, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.03% | 334 |
| Jan 2, 2026 | 29.72 | 29.75 | 29.72 | 29.75 | 29.75 | 0.10% | 5,308 |
| Dec 31, 2025 | 29.73 | 29.74 | 29.72 | 29.72 | 29.72 | -0.04% | 3,458 |
| Dec 30, 2025 | 29.74 | 29.74 | 29.73 | 29.73 | 29.73 | - | 2,999 |
| Dec 29, 2025 | 29.72 | 29.73 | 29.72 | 29.73 | 29.73 | 0.02% | 1,505 |
| Dec 26, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.06% | - |
| Dec 24, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.05% | 2,137 |
| Dec 23, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.08% | 202 |
| Dec 22, 2025 | 29.67 | 29.68 | 29.67 | 29.67 | 29.67 | 0.19% | 15,660 |
| Dec 19, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.22% | - |
| Dec 18, 2025 | 29.54 | 29.55 | 29.54 | 29.55 | 29.55 | 0.27% | 1,618 |
| Dec 17, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.24% | 1 |
| Dec 16, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - | 43 |
| Dec 15, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.53 | 0.03% | 12 |
| Dec 12, 2025 | 29.53 | 29.55 | 29.50 | 29.53 | 29.53 | -0.10% | 1,753 |
| Dec 11, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.06% | 298 |
| Dec 10, 2025 | 29.52 | 29.55 | 29.52 | 29.54 | 29.54 | 0.18% | 951 |
| Dec 9, 2025 | 29.50 | 29.50 | 29.49 | 29.49 | 29.49 | 0.03% | 581 |
| Dec 8, 2025 | 29.51 | 29.51 | 29.48 | 29.48 | 29.48 | -0.15% | 554 |
| Dec 5, 2025 | 29.51 | 29.52 | 29.51 | 29.52 | 29.52 | 0.18% | 2,843 |
| Dec 4, 2025 | 29.47 | 29.48 | 29.47 | 29.47 | 29.47 | 0.04% | 640 |
| Dec 3, 2025 | 29.47 | 29.47 | 29.46 | 29.46 | 29.46 | 0.10% | 217 |