PGIM S&P 500 Buffer 12 ETF - December (DECP)
BATS: DECP · Real-Time Price · USD
25.92
+0.08 (0.30%)
Mar 31, 2025, 4:00 PM EST - Market closed
DECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 25.93 | 25.97 | 25.93 | 25.94 | 25.94 | 0.08% | 4,150 |
| Mar 31, 2025 | 25.72 | 25.92 | 25.72 | 25.92 | 25.92 | 0.30% | 300 |
| Mar 28, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.20% | 200 |
| Mar 27, 2025 | 26.19 | 26.19 | 26.16 | 26.16 | 26.16 | -0.21% | 200 |
| Mar 26, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.56% | 783 |
| Mar 25, 2025 | 26.31 | 26.41 | 26.31 | 26.36 | 26.36 | -0.01% | 783 |
| Mar 24, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.15% | - |
| Mar 21, 2025 | 25.95 | 26.06 | 25.95 | 26.06 | 26.06 | 0.03% | 100 |
| Mar 20, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.12% | 641 |
| Mar 19, 2025 | 26.11 | 26.11 | 26.08 | 26.08 | 26.08 | 0.62% | 641 |
| Mar 18, 2025 | 25.97 | 25.97 | 25.92 | 25.92 | 25.92 | -0.72% | 147 |
| Mar 17, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.47% | - |
| Mar 14, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.11% | 1,317 |
| Mar 13, 2025 | 25.80 | 25.80 | 25.70 | 25.70 | 25.70 | -0.63% | 1,317 |
| Mar 12, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.32% | 35 |
| Mar 11, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.48% | - |
| Mar 10, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.63% | - |
| Mar 7, 2025 | 26.13 | 26.34 | 26.13 | 26.34 | 26.34 | 0.33% | 135 |
| Mar 6, 2025 | 26.35 | 26.35 | 26.25 | 26.25 | 26.25 | -1.07% | 8,399 |
| Mar 5, 2025 | 26.36 | 26.58 | 26.36 | 26.53 | 26.53 | 0.74% | 454 |
| Mar 4, 2025 | 26.25 | 26.54 | 26.25 | 26.34 | 26.34 | -0.59% | 598 |
| Mar 3, 2025 | 26.77 | 26.77 | 26.49 | 26.49 | 26.49 | -1.10% | 319 |
| Feb 28, 2025 | 26.62 | 26.79 | 26.51 | 26.79 | 26.79 | 0.94% | 2,670 |
| Feb 27, 2025 | 26.78 | 26.84 | 26.54 | 26.54 | 26.54 | -1.03% | 1,846 |
| Feb 26, 2025 | 26.94 | 26.98 | 26.82 | 26.82 | 26.82 | -0.11% | 403 |
| Feb 25, 2025 | 26.77 | 26.86 | 26.74 | 26.84 | 26.84 | -0.27% | 5,748 |
| Feb 24, 2025 | 26.91 | 26.93 | 26.91 | 26.92 | 26.92 | -0.32% | 435 |
| Feb 21, 2025 | 27.19 | 27.19 | 27.00 | 27.00 | 27.00 | -1.00% | 375 |
| Feb 20, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.15% | 101 |
| Feb 19, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.14% | 40 |
| Feb 18, 2025 | 27.27 | 27.28 | 27.27 | 27.28 | 27.28 | 0.15% | 150 |
| Feb 14, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.09% | 109 |
| Feb 13, 2025 | 27.16 | 27.28 | 27.16 | 27.26 | 27.26 | 0.69% | 10,700 |
| Feb 12, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.17% | 1 |
| Feb 11, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.05% | 50 |
| Feb 10, 2025 | 27.13 | 27.13 | 27.11 | 27.11 | 27.11 | 0.34% | 8,318 |
| Feb 7, 2025 | 27.18 | 27.18 | 27.01 | 27.01 | 27.01 | -0.54% | 155 |
| Feb 6, 2025 | 27.13 | 27.16 | 27.13 | 27.16 | 27.16 | 0.20% | 775 |
| Feb 5, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.28% | 29 |
| Feb 4, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.32% | 29 |
| Feb 3, 2025 | 26.76 | 26.94 | 26.76 | 26.94 | 26.94 | -0.39% | 100 |
| Jan 31, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.28% | 39 |
| Jan 30, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.29% | 96 |
| Jan 29, 2025 | 27.07 | 27.07 | 27.05 | 27.05 | 27.05 | -0.27% | 103 |
| Jan 28, 2025 | 27.07 | 27.12 | 27.07 | 27.12 | 27.12 | 0.74% | 249 |
| Jan 27, 2025 | 26.95 | 26.95 | 26.92 | 26.92 | 26.92 | -0.92% | 130 |
| Jan 24, 2025 | 27.21 | 27.21 | 27.17 | 27.17 | 27.17 | -0.18% | 489 |
| Jan 23, 2025 | 27.18 | 27.22 | 27.18 | 27.22 | 27.22 | 0.26% | 623 |
| Jan 22, 2025 | 27.11 | 27.18 | 27.11 | 27.15 | 27.15 | 0.48% | 971 |
| Jan 21, 2025 | 26.97 | 27.04 | 26.95 | 27.02 | 27.02 | 0.49% | 3,614 |