PGIM S&P 500 Buffer 12 ETF - December (DECP)
BATS: DECP · Real-Time Price · USD
29.54
+0.10 (0.32%)
At close: Oct 8, 2025, 4:00 PM EDT
29.54
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
DECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | - | 0.33% | 100 |
| Oct 7, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.21% | - |
| Oct 6, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.19% | 21 |
| Oct 3, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.04% | 78 |
| Oct 2, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.01% | - |
| Oct 1, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.17% | - |
| Sep 30, 2025 | 29.25 | 29.38 | 29.25 | 29.38 | 29.38 | 0.28% | 1,150 |
| Sep 29, 2025 | 29.32 | 29.32 | 29.28 | 29.30 | 29.30 | 0.15% | 4,284 |
| Sep 26, 2025 | 29.21 | 29.26 | 29.13 | 29.26 | 29.26 | 0.40% | 5,101 |
| Sep 25, 2025 | 29.13 | 29.14 | 29.13 | 29.14 | 29.14 | -0.22% | 288 |
| Sep 24, 2025 | 29.19 | 29.20 | 29.19 | 29.20 | 29.20 | -0.11% | 105 |
| Sep 23, 2025 | 29.25 | 29.25 | 29.21 | 29.24 | 29.24 | -0.34% | 365 |
| Sep 22, 2025 | 29.27 | 29.34 | 29.27 | 29.34 | 29.34 | 0.21% | 300 |
| Sep 19, 2025 | 29.20 | 29.28 | 29.20 | 29.28 | 29.28 | 0.29% | 335 |
| Sep 18, 2025 | 29.21 | 29.21 | 29.19 | 29.19 | 29.19 | 0.35% | 235 |
| Sep 17, 2025 | 29.07 | 29.09 | 29.07 | 29.09 | 29.09 | -0.08% | 304 |
| Sep 16, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.02% | 222 |
| Sep 15, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.22% | 107 |
| Sep 12, 2025 | 29.00 | 29.06 | 29.00 | 29.06 | 29.06 | 0.06% | 420 |
| Sep 11, 2025 | 29.03 | 29.04 | 29.03 | 29.04 | 29.04 | 0.50% | 1,159 |
| Sep 10, 2025 | 28.85 | 28.90 | 28.85 | 28.90 | 28.90 | 0.20% | 2,224 |
| Sep 9, 2025 | 28.75 | 28.84 | 28.75 | 28.84 | 28.84 | 0.22% | 200 |
| Sep 8, 2025 | 28.77 | 28.78 | 28.74 | 28.78 | 28.78 | 0.21% | 983 |
| Sep 5, 2025 | 28.65 | 28.72 | 28.65 | 28.72 | 28.72 | -0.19% | 7,100 |
| Sep 4, 2025 | 28.64 | 28.77 | 28.64 | 28.77 | 28.77 | 0.61% | 625 |
| Sep 3, 2025 | 28.57 | 28.60 | 28.53 | 28.60 | 28.60 | 0.35% | 8,109 |
| Sep 2, 2025 | 28.46 | 28.50 | 28.46 | 28.50 | 28.50 | -0.39% | 10,472 |
| Aug 29, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.47% | 4 |
| Aug 28, 2025 | 28.74 | 28.77 | 28.74 | 28.75 | 28.75 | 0.23% | 2,748 |
| Aug 27, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.18% | 8 |
| Aug 26, 2025 | 28.56 | 28.63 | 28.56 | 28.63 | 28.63 | 0.22% | 21,636 |
| Aug 25, 2025 | 28.64 | 28.65 | 28.56 | 28.57 | 28.57 | -0.28% | 4,704 |
| Aug 22, 2025 | 28.64 | 28.65 | 28.64 | 28.65 | 28.65 | 1.04% | 160 |
| Aug 21, 2025 | 28.38 | 28.39 | 28.35 | 28.35 | 28.35 | -0.24% | 6,116 |
| Aug 20, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.13% | 40 |
| Aug 19, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.48% | 80 |
| Aug 18, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.09% | 135 |
| Aug 15, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.23% | 158 |
| 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 |