PGIM S&P 500 Buffer 12 ETF - December (DECP)
BATS: DECP · Real-Time Price · USD
30.85
+0.10 (0.32%)
Feb 2, 2026, 4:00 PM EST - Market closed
DECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 30.58 | 30.60 | 30.58 | 30.58 | 30.58 | 0.05% | 2,631 |
| Dec 29, 2025 | 30.58 | 30.60 | 30.55 | 30.57 | 30.57 | -0.16% | 2,874 |
| Dec 26, 2025 | 30.65 | 30.65 | 30.60 | 30.62 | 30.62 | -0.13% | 300 |
| Dec 24, 2025 | 30.60 | 30.66 | 30.60 | 30.66 | 30.66 | 0.23% | 1,508 |
| Dec 23, 2025 | 30.57 | 30.59 | 30.52 | 30.59 | 30.59 | 0.17% | 4,189 |
| Dec 22, 2025 | 30.49 | 30.54 | 30.49 | 30.54 | 30.54 | 0.53% | 24,987 |
| Dec 19, 2025 | 30.34 | 30.38 | 30.34 | 30.38 | 30.38 | 0.55% | 1,641 |
| Dec 18, 2025 | 30.25 | 30.29 | 30.21 | 30.21 | 30.21 | 0.43% | 3,177 |
| Dec 17, 2025 | 30.18 | 30.18 | 30.05 | 30.09 | 30.09 | -0.70% | 9,663 |
| Dec 16, 2025 | 30.27 | 30.30 | 30.20 | 30.30 | 30.30 | -0.07% | 12,171 |
| Dec 15, 2025 | 30.34 | 30.34 | 30.30 | 30.32 | 30.32 | 0.01% | 4,009 |
| Dec 12, 2025 | 30.43 | 30.54 | 30.28 | 30.32 | 30.32 | -0.55% | 10,279 |
| Dec 11, 2025 | 30.41 | 30.49 | 30.39 | 30.49 | 30.49 | 0.13% | 14,574 |
| Dec 10, 2025 | 30.42 | 30.51 | 30.29 | 30.45 | 30.45 | 0.46% | 7,506 |
| Dec 9, 2025 | 30.41 | 30.41 | 30.28 | 30.31 | 30.31 | -0.11% | 11,389 |
| Dec 8, 2025 | 30.49 | 30.49 | 30.31 | 30.34 | 30.34 | -0.87% | 15,986 |
| Dec 5, 2025 | 30.46 | 30.62 | 30.40 | 30.61 | 30.61 | 0.86% | 28,427 |
| Dec 4, 2025 | 30.31 | 30.35 | 30.30 | 30.34 | 30.34 | 0.08% | 10,403 |
| Dec 3, 2025 | 30.28 | 30.38 | 30.28 | 30.32 | 30.32 | 0.17% | 20,298 |
| Dec 2, 2025 | 30.34 | 30.34 | 30.26 | 30.27 | 30.27 | -0.34% | 3,385 |
| Dec 1, 2025 | 30.26 | 30.88 | 30.18 | 30.37 | 30.37 | 0.21% | 90,123 |
| Nov 28, 2025 | 30.30 | 30.31 | 30.30 | 30.31 | 30.31 | 0.45% | 4,104 |
| Nov 26, 2025 | 30.06 | 30.19 | 30.06 | 30.17 | 30.17 | 0.69% | 1,161 |
| 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 |