PGIM S&P 500 Buffer 12 ETF - December (DECP)
BATS: DECP · Real-Time Price · USD
29.96
+0.27 (0.91%)
At close: Nov 25, 2025, 4:00 PM EST
29.96
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST
DECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 29.84 | 29.96 | 29.84 | 29.96 | 29.96 | 0.91% | 800 |
| Nov 24, 2025 | 29.50 | 29.71 | 29.50 | 29.69 | 29.69 | 1.62% | 861 |
| Nov 21, 2025 | 28.97 | 29.22 | 28.97 | 29.22 | 29.22 | 0.80% | 912 |
| Nov 20, 2025 | 29.83 | 29.83 | 28.99 | 28.99 | 28.99 | -1.33% | 3,787 |
| Nov 19, 2025 | 29.34 | 29.43 | 29.30 | 29.38 | 29.38 | 0.25% | 2,766 |
| Nov 18, 2025 | 29.19 | 29.31 | 29.19 | 29.31 | 29.31 | -0.60% | 109 |
| Nov 17, 2025 | 29.58 | 29.63 | 29.49 | 29.49 | 29.48 | -0.73% | 1,025 |
| Nov 14, 2025 | 29.53 | 29.75 | 29.53 | 29.70 | 29.70 | 0.08% | 2,370 |
| Nov 13, 2025 | 29.73 | 29.73 | 29.68 | 29.68 | 29.68 | -1.10% | 1,262 |
| Nov 12, 2025 | 29.96 | 30.01 | 29.96 | 30.01 | 30.01 | 0.04% | 1,853 |
| Nov 11, 2025 | 30.01 | 30.01 | 30.00 | 30.00 | 30.00 | 0.18% | 903 |
| Nov 10, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 1.08% | 215 |
| Nov 7, 2025 | 29.46 | 29.63 | 29.33 | 29.63 | 29.63 | 0.11% | 544 |
| Nov 6, 2025 | 29.58 | 29.68 | 29.58 | 29.59 | 29.59 | -0.76% | 3,862 |
| Nov 5, 2025 | 29.80 | 29.88 | 29.80 | 29.82 | 29.82 | 0.34% | 2,397 |
| Nov 4, 2025 | 29.82 | 29.82 | 29.72 | 29.72 | 29.72 | -0.54% | 8,880 |
| Nov 3, 2025 | 29.81 | 29.89 | 29.80 | 29.88 | 29.88 | 0.12% | 4,413 |
| Oct 31, 2025 | 29.86 | 29.86 | 29.82 | 29.84 | 29.84 | 0.20% | 3,898 |
| Oct 30, 2025 | 29.88 | 29.88 | 29.78 | 29.78 | 29.78 | -0.42% | 12,640 |
| Oct 29, 2025 | 29.89 | 29.91 | 29.89 | 29.91 | 29.91 | -0.07% | 100 |
| Oct 28, 2025 | 29.93 | 29.96 | 29.93 | 29.93 | 29.93 | 0.04% | 1,679 |
| Oct 27, 2025 | 29.86 | 29.92 | 29.86 | 29.92 | 29.92 | 0.56% | 363 |
| Oct 24, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.47% | 265 |
| Oct 23, 2025 | 29.53 | 29.64 | 29.53 | 29.61 | 29.61 | 0.41% | 1,777 |
| Oct 22, 2025 | 29.52 | 29.52 | 29.49 | 29.49 | 29.49 | -0.36% | 100 |
| Oct 21, 2025 | 29.57 | 29.63 | 29.57 | 29.60 | 29.60 | 0.07% | 1,729 |
| Oct 20, 2025 | 29.52 | 29.59 | 29.52 | 29.58 | 29.58 | 0.76% | 2,399 |
| Oct 17, 2025 | 29.25 | 29.35 | 29.24 | 29.35 | 29.35 | 0.47% | 528 |
| Oct 16, 2025 | 29.38 | 29.38 | 29.15 | 29.22 | 29.22 | -0.39% | 3,380 |
| Oct 15, 2025 | 29.35 | 29.35 | 29.33 | 29.33 | 29.33 | 0.18% | 395 |
| Oct 14, 2025 | 29.19 | 29.29 | 29.19 | 29.28 | 29.28 | -0.13% | 500 |
| Oct 13, 2025 | 29.31 | 29.34 | 29.29 | 29.32 | 29.32 | 1.13% | 18,832 |
| Oct 10, 2025 | 29.22 | 29.22 | 28.99 | 28.99 | 28.99 | -1.75% | 6,635 |
| Oct 9, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.12% | 100 |
| Oct 8, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.32% | 100 |
| Oct 7, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.44 | -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 |