PGIM S&P 500 Buffer 12 ETF - December (DECP)
BATS: DECP · Real-Time Price · USD
28.63
+0.02 (0.06%)
At close: Aug 14, 2025, 4:00 PM
28.63
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
DECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.06% | 2,022 |
| Aug 13, 2025 | 28.51 | 28.65 | 28.51 | 28.61 | 28.61 | 0.25% | 2,022 |
| Aug 12, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.82% | 6 |
| Aug 11, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.18% | 6 |
| Aug 8, 2025 | 28.39 | 28.39 | 28.36 | 28.36 | 28.36 | 0.63% | 1,573 |
| Aug 7, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.12% | 60 |
| Aug 6, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.51% | - |
| Aug 5, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.31% | 13 |
| Aug 4, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 1.01% | - |
| Aug 1, 2025 | 27.90 | 27.90 | 27.83 | 27.88 | 27.88 | -1.08% | 2,102 |
| Jul 31, 2025 | 28.33 | 28.36 | 28.19 | 28.19 | 28.19 | -0.26% | 2,587 |
| Jul 30, 2025 | 28.21 | 28.26 | 28.21 | 28.26 | 28.26 | -0.05% | 100 |
| Jul 29, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.17% | 70 |
| Jul 28, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.08% | 70 |
| Jul 25, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.20% | 15 |
| Jul 24, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.11% | 1 |
| Jul 23, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.47% | 30 |
| Jul 22, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.04% | 39 |
| Jul 21, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.10% | 4 |
| Jul 18, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.03% | 13 |
| Jul 17, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.42% | 114 |
| Jul 16, 2025 | 27.86 | 27.95 | 27.86 | 27.94 | 27.94 | 0.16% | 6,592 |
| Jul 15, 2025 | 27.99 | 27.99 | 27.89 | 27.89 | 27.89 | -0.19% | 851 |
| Jul 14, 2025 | 27.92 | 27.94 | 27.91 | 27.94 | 27.94 | 0.10% | 918 |
| Jul 11, 2025 | 27.96 | 27.97 | 27.92 | 27.92 | 27.92 | -0.18% | 362 |
| Jul 10, 2025 | 27.92 | 28.01 | 27.89 | 27.97 | 27.97 | 0.15% | 3,981 |
| Jul 9, 2025 | 27.96 | 27.96 | 27.92 | 27.92 | 27.92 | 0.32% | 336 |
| Jul 8, 2025 | 27.91 | 27.91 | 27.84 | 27.84 | 27.84 | 0.08% | 2,373 |
| Jul 7, 2025 | 27.83 | 27.83 | 27.81 | 27.81 | 27.81 | -0.54% | 100 |
| Jul 3, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.59% | 122 |
| Jul 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.27% | 122 |
| Jul 1, 2025 | 27.77 | 27.77 | 27.73 | 27.73 | 27.73 | -0.05% | 4,667 |
| Jun 30, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.35% | - |
| Jun 27, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.30% | - |
| Jun 26, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.58% | 120 |
| Jun 25, 2025 | 27.50 | 27.50 | 27.40 | 27.40 | 27.40 | - | 120 |
| Jun 24, 2025 | 27.35 | 27.40 | 27.35 | 27.40 | 27.40 | 0.78% | 4,755 |
| Jun 23, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.66% | - |
| Jun 20, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.17% | 4,969 |
| Jun 18, 2025 | 27.01 | 27.11 | 27.00 | 27.05 | 27.05 | -0.05% | 4,969 |
| Jun 17, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.50% | 10 |
| Jun 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.65% | 13 |
| Jun 13, 2025 | 27.10 | 27.10 | 27.03 | 27.03 | 27.03 | -0.77% | 620 |
| Jun 12, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.22% | - |
| Jun 11, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.14% | 100 |
| Jun 10, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.28% | - |
| Jun 9, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.04% | - |
| Jun 6, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.69% | 1,112 |
| Jun 5, 2025 | 26.92 | 26.94 | 26.92 | 26.94 | 26.94 | -0.36% | 1,112 |
| Jun 4, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - | 821 |