PGIM S&P 500 Buffer 12 ETF - December (DECP)
BATS: DECP · Real-Time Price · USD
29.97
-0.11 (-0.36%)
Mar 13, 2026, 4:00 PM EDT - Market closed
DECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 30.00 | 30.00 | 29.97 | 29.97 | 29.97 | -0.37% | 1,845 |
| Mar 12, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.99% | - |
| Mar 11, 2026 | 30.42 | 30.42 | 30.38 | 30.38 | 30.38 | 0.02% | 987 |
| Mar 10, 2026 | 30.54 | 30.54 | 30.38 | 30.38 | 30.38 | -0.18% | 1,030 |
| Mar 9, 2026 | 29.99 | 30.43 | 29.99 | 30.43 | 30.43 | 0.56% | 1,773 |
| Mar 6, 2026 | 30.28 | 30.28 | 30.26 | 30.26 | 30.26 | -0.86% | 3,919 |
| Mar 5, 2026 | 30.56 | 30.59 | 30.40 | 30.52 | 30.52 | -0.42% | 551 |
| Mar 4, 2026 | 30.69 | 30.69 | 30.65 | 30.65 | 30.65 | 0.56% | 349 |
| Mar 3, 2026 | 30.24 | 30.51 | 30.24 | 30.48 | 30.48 | -0.63% | 5,162 |
| Mar 2, 2026 | 30.68 | 30.72 | 30.64 | 30.68 | 30.68 | 0.08% | 8,847 |
| Feb 27, 2026 | 30.58 | 30.65 | 30.58 | 30.65 | 30.65 | -0.24% | 483 |
| Feb 26, 2026 | 30.69 | 30.73 | 30.61 | 30.73 | 30.73 | -0.38% | 184,222 |
| Feb 25, 2026 | 30.80 | 30.84 | 30.80 | 30.84 | 30.84 | 0.54% | 1,338 |
| Feb 24, 2026 | 30.67 | 30.68 | 30.67 | 30.68 | 30.68 | 0.56% | 242 |
| Feb 23, 2026 | 30.50 | 30.55 | 30.48 | 30.51 | 30.51 | -0.68% | 5,868 |
| Feb 20, 2026 | 30.64 | 30.73 | 30.64 | 30.72 | 30.72 | 0.50% | 4,426 |
| Feb 19, 2026 | 30.52 | 30.56 | 30.52 | 30.56 | 30.56 | -0.29% | 2,610 |
| Feb 18, 2026 | 30.59 | 30.65 | 30.59 | 30.65 | 30.65 | 0.39% | 321 |
| Feb 17, 2026 | 30.37 | 30.56 | 30.37 | 30.53 | 30.53 | 0.14% | 1,999 |
| Feb 13, 2026 | 30.61 | 30.61 | 30.49 | 30.49 | 30.49 | 0.52% | 1,821 |
| Feb 12, 2026 | 30.56 | 30.63 | 30.33 | 30.33 | 30.33 | -1.51% | 8,671 |
| Feb 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.79 | 0.03% | 1 |
| Feb 10, 2026 | 30.83 | 30.83 | 30.79 | 30.79 | 30.79 | -0.21% | 770 |
| Feb 9, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.26% | 76 |
| Feb 6, 2026 | 30.69 | 30.77 | 30.69 | 30.77 | 30.77 | 1.31% | 808 |
| Feb 5, 2026 | 30.47 | 30.47 | 30.38 | 30.38 | 30.38 | -1.09% | 4,061 |
| Feb 4, 2026 | 30.55 | 30.71 | 30.55 | 30.71 | 30.71 | -0.07% | 10,944 |
| Feb 3, 2026 | 30.67 | 30.73 | 30.65 | 30.73 | 30.73 | -0.38% | 7,710 |
| Feb 2, 2026 | 30.84 | 30.88 | 30.83 | 30.85 | 30.85 | 0.33% | 19,252 |
| Jan 30, 2026 | 30.80 | 30.80 | 30.69 | 30.75 | 30.75 | -0.14% | 11,985 |
| Jan 29, 2026 | 30.69 | 30.80 | 30.66 | 30.79 | 30.79 | -0.18% | 4,123 |
| Jan 28, 2026 | 30.80 | 30.85 | 30.80 | 30.85 | 30.84 | -0.01% | 1,337 |
| Jan 27, 2026 | 30.86 | 30.87 | 30.85 | 30.85 | 30.85 | 0.24% | 1,957 |
| Jan 26, 2026 | 30.81 | 30.81 | 30.78 | 30.78 | 30.78 | 0.32% | 6,633 |
| Jan 23, 2026 | 30.69 | 30.72 | 30.68 | 30.68 | 30.68 | - | 6,348 |
| Jan 22, 2026 | 30.66 | 30.72 | 30.66 | 30.68 | 30.68 | 0.32% | 2,634 |
| Jan 21, 2026 | 30.46 | 30.58 | 30.46 | 30.58 | 30.58 | 0.77% | 499 |
| Jan 20, 2026 | 30.36 | 30.36 | 30.35 | 30.35 | 30.35 | -1.34% | 3,699 |
| Jan 16, 2026 | 30.77 | 30.77 | 30.76 | 30.76 | 30.76 | 0.06% | 1,019 |
| Jan 15, 2026 | 30.84 | 30.84 | 30.74 | 30.74 | 30.74 | 0.16% | 7,777 |
| Jan 14, 2026 | 30.64 | 30.69 | 30.64 | 30.69 | 30.69 | -0.25% | 137 |
| Jan 13, 2026 | 30.81 | 30.81 | 30.77 | 30.77 | 30.77 | -0.17% | 205 |
| Jan 12, 2026 | 30.74 | 30.82 | 30.72 | 30.82 | 30.82 | 0.12% | 2,796 |
| Jan 9, 2026 | 30.81 | 30.81 | 30.78 | 30.78 | 30.78 | 0.41% | 1,162 |
| Jan 8, 2026 | 30.68 | 30.68 | 30.66 | 30.66 | 30.66 | 0.07% | 3,618 |
| Jan 7, 2026 | 30.74 | 30.75 | 30.64 | 30.64 | 30.64 | -0.22% | 9,985 |
| Jan 6, 2026 | 30.69 | 30.71 | 30.69 | 30.71 | 30.70 | 0.40% | 112 |
| Jan 5, 2026 | 30.60 | 30.60 | 30.58 | 30.58 | 30.58 | 0.27% | 153 |
| Jan 2, 2026 | 30.46 | 30.50 | 30.45 | 30.50 | 30.50 | 0.12% | 3,905 |
| Dec 31, 2025 | 30.51 | 30.54 | 30.46 | 30.46 | 30.46 | -0.39% | 3,839 |