PGIM S&P 500 Buffer 12 ETF - December (DECP)
BATS: DECP · Real-Time Price · USD
27.64
+0.08 (0.30%)
Jun 27, 2025, 4:00 PM - Market closed
DECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 27.06 | 27.06 | 27.04 | 27.04 | 27.04 | 0.46% | 821 |
| Jun 2, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.19% | - |
| May 30, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.09% | 73 |
| May 29, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.24% | 73 |
| May 28, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.32% | - |
| May 27, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.27% | 36 |
| May 23, 2025 | 26.60 | 26.60 | 26.53 | 26.53 | 26.53 | -0.72% | 113 |
| May 22, 2025 | 26.66 | 26.72 | 26.66 | 26.72 | 26.72 | 0.24% | 590 |
| May 21, 2025 | 26.94 | 26.94 | 26.66 | 26.66 | 26.66 | -0.98% | 700 |
| May 20, 2025 | 26.94 | 26.94 | 26.92 | 26.92 | 26.92 | -0.24% | 138 |
| May 19, 2025 | 26.89 | 26.99 | 26.89 | 26.99 | 26.99 | 0.07% | 2,139 |
| May 16, 2025 | 26.92 | 26.97 | 26.92 | 26.97 | 26.97 | 0.51% | 3,340 |
| May 15, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.20% | - |
| May 14, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.03% | 51 |
| May 13, 2025 | 26.81 | 26.83 | 26.77 | 26.77 | 26.77 | 0.59% | 2,363 |
| May 12, 2025 | 26.53 | 26.61 | 26.53 | 26.61 | 26.61 | 1.94% | 298 |
| May 9, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.03% | - |
| May 8, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.38% | - |
| May 7, 2025 | 26.06 | 26.06 | 26.00 | 26.01 | 26.01 | 0.21% | 6,059 |
| May 6, 2025 | 25.98 | 26.00 | 25.96 | 25.96 | 25.96 | -0.38% | 821 |
| May 5, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.30% | - |
| May 2, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.86% | - |
| May 1, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.36% | 36 |
| Apr 30, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.09% | 36 |
| Apr 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.26% | - |
| Apr 28, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.08% | - |
| Apr 25, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.46% | - |
| Apr 24, 2025 | 25.51 | 25.59 | 25.51 | 25.59 | 25.59 | 1.17% | 1,179 |
| Apr 23, 2025 | 25.47 | 25.47 | 25.23 | 25.29 | 25.29 | 1.10% | 5,895 |
| Apr 22, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.55% | - |
| Apr 21, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.39% | 20 |
| Apr 17, 2025 | 24.95 | 24.98 | 24.95 | 24.98 | 24.98 | 0.16% | 280 |
| Apr 16, 2025 | 25.10 | 25.13 | 24.94 | 24.94 | 24.94 | -1.43% | 400 |