PGIM US Large-Cap Buffer 12 ETF - December (DECP)
BATS: DECP · Real-Time Price · USD
26.55
+0.02 (0.06%)
Oct 22, 2024, 4:00 PM EDT - Market closed
DECP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.08% | 68 |
Oct 23, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.24% | 68 |
Oct 22, 2024 | 26.53 | 26.55 | 26.48 | 26.55 | 26.55 | 0.06% | 1,548 |
Oct 21, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.01% | - |
Oct 18, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.14% | - |
Oct 17, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.06% | - |
Oct 16, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.15% | - |
Oct 15, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.15% | - |
Oct 14, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.23% | - |
Oct 11, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.17% | 200 |
Oct 10, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.02% | 200 |
Oct 9, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.19% | - |
Oct 8, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.34% | - |
Oct 7, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.32% | - |
Oct 4, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.36% | - |
Oct 3, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.10% | - |
Oct 2, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.03% | - |
Oct 1, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.27% | - |
Sep 30, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.13% | - |
Sep 27, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.05% | - |
Sep 26, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.12% | - |
Sep 25, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.05% | - |
Sep 24, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.08% | - |
Sep 23, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.12% | - |
Sep 20, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - | - |
Sep 19, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.58% | - |
Sep 18, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.06% | - |
Sep 17, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.01% | 1,269 |
Sep 16, 2024 | 26.02 | 26.09 | 26.02 | 26.09 | 26.09 | 0.05% | 1,269 |
Sep 13, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.25% | - |
Sep 12, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.29% | - |
Sep 11, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.45% | - |
Sep 10, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.25% | - |
Sep 9, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.53% | - |
Sep 6, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.70% | - |
Sep 5, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.12% | - |
Sep 4, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.03% | - |
Sep 3, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.92% | - |
Aug 30, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.40% | - |
Aug 29, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.02% | - |
Aug 28, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.18% | 14 |
Aug 27, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.12% | 14 |
Aug 26, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.08% | 13 |
Aug 23, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.51% | - |
Aug 22, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.35% | - |
Aug 21, 2024 | 25.99 | 26.00 | 25.96 | 25.96 | 25.96 | 0.10% | 372 |
Aug 20, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.04% | 20 |
Aug 19, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.30% | 20 |
Aug 16, 2024 | 25.88 | 25.90 | 25.87 | 25.87 | 25.87 | 0.02% | 8,267 |
Aug 15, 2024 | 25.86 | 25.87 | 25.82 | 25.86 | 25.86 | 0.75% | 34,592 |
Aug 14, 2024 | 25.64 | 25.67 | 25.64 | 25.67 | 25.67 | 0.28% | 100 |
Aug 13, 2024 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | 0.65% | 3,769 |
Aug 12, 2024 | 25.39 | 25.43 | 25.38 | 25.43 | 25.43 | 0.20% | 6,580 |
Aug 9, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.40% | - |
Aug 8, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.12% | - |
Aug 7, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.45% | 1 |
Aug 6, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.95% | 1 |
Aug 5, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.73% | - |
Aug 2, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.92% | 1 |
Aug 1, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.63% | 1 |
Jul 31, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.58% | - |
Jul 30, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.14% | 1 |
Jul 29, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.13% | 1 |
Jul 26, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.39% | - |
Jul 25, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.12% | - |
Jul 24, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.95% | - |
Jul 23, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.05% | - |
Jul 22, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.44% | - |
Jul 19, 2024 | 25.64 | 25.64 | 25.63 | 25.64 | 25.64 | -0.26% | 1,110 |
Jul 18, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.26% | - |
Jul 17, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.39% | - |
Jul 16, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.17% | 5 |
Jul 15, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.05% | 5 |
Jul 12, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.20% | - |
Jul 11, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.20% | - |
Jul 10, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.29% | - |
Jul 9, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.04% | - |
Jul 8, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.07% | 88 |
Jul 5, 2024 | 25.72 | 25.72 | 25.71 | 25.71 | 25.71 | 0.21% | 1,171 |
Jul 3, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.18% | 9 |
Jul 2, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.18% | 84 |
Jul 1, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.14% | 29 |
Jun 28, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.05% | 68 |
Jun 27, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.03% | 68 |
Jun 26, 2024 | 25.49 | 25.53 | 25.49 | 25.53 | 25.53 | 0.12% | 312 |
Jun 25, 2024 | 25.47 | 25.50 | 25.47 | 25.50 | 25.50 | 0.05% | 696 |
Jun 24, 2024 | 25.50 | 25.50 | 25.49 | 25.49 | 25.49 | - | 1,000 |
Jun 21, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.02% | 1,923 |
Jun 20, 2024 | 25.50 | 25.50 | 25.49 | 25.49 | 25.49 | -0.22% | 1,923 |
Jun 18, 2024 | 25.53 | 25.54 | 25.53 | 25.54 | 25.54 | 0.18% | 2,824 |
Jun 17, 2024 | 25.52 | 25.52 | 25.50 | 25.50 | 25.50 | 0.39% | 104 |
Jun 14, 2024 | 25.39 | 25.40 | 25.39 | 25.40 | 25.40 | -0.05% | 800 |
Jun 13, 2024 | 25.38 | 25.41 | 25.38 | 25.41 | 25.41 | 0.10% | 1,834 |
Jun 12, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.40% | 3 |
Jun 11, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.10% | 22,977 |
Jun 10, 2024 | 25.25 | 25.26 | 25.25 | 25.26 | 25.26 | 0.10% | 1,171 |
Jun 7, 2024 | 25.22 | 25.23 | 25.22 | 25.23 | 25.23 | 0.02% | 1,189 |
Jun 6, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.01% | 1 |
Jun 5, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.48% | - |
Jun 4, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.13% | 125,814 |