PGIM S&P 500 Buffer 12 ETF - December (DECP)
BATS: DECP · Real-Time Price · USD
31.54
+0.14 (0.46%)
At close: Apr 24, 2026, 4:00 PM EDT
31.54
0.00 (0.00%)
After-hours: Apr 24, 2026, 8:00 PM EDT
DECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 31.53 | 31.54 | 31.53 | 31.54 | 31.54 | 0.46% | 701 |
| Apr 23, 2026 | 31.47 | 31.47 | 31.39 | 31.39 | 31.39 | -0.22% | 2,937 |
| Apr 22, 2026 | 31.44 | 31.46 | 31.44 | 31.46 | 31.46 | 0.59% | 6,767 |
| Apr 21, 2026 | 31.40 | 31.40 | 31.28 | 31.28 | 31.28 | -0.35% | 1,235 |
| Apr 20, 2026 | 31.37 | 31.39 | 31.37 | 31.39 | 31.39 | -0.17% | 1,408 |
| Apr 17, 2026 | 31.41 | 31.50 | 31.41 | 31.44 | 31.44 | 0.69% | 2,721 |
| Apr 16, 2026 | 31.21 | 31.25 | 31.15 | 31.23 | 31.22 | 0.17% | 18,896 |
| Apr 15, 2026 | 31.07 | 31.17 | 31.05 | 31.17 | 31.17 | 0.49% | 12,464 |
| Apr 14, 2026 | 30.87 | 31.02 | 30.87 | 31.02 | 31.02 | 0.71% | 1,107 |
| Apr 13, 2026 | 30.59 | 30.80 | 30.59 | 30.80 | 30.80 | 0.69% | 14,393 |
| Apr 10, 2026 | 30.64 | 30.64 | 30.57 | 30.59 | 30.59 | -0.07% | 16,828 |
| Apr 9, 2026 | 30.45 | 30.64 | 30.45 | 30.61 | 30.61 | 0.47% | 7,117 |
| Apr 8, 2026 | 30.42 | 30.49 | 30.41 | 30.47 | 30.47 | 1.64% | 6,190 |
| Apr 7, 2026 | 29.84 | 29.98 | 29.84 | 29.98 | 29.98 | 0.03% | 18,737 |
| Apr 6, 2026 | 29.93 | 29.97 | 29.93 | 29.97 | 29.97 | 0.25% | 1,052 |
| Apr 2, 2026 | 29.83 | 29.89 | 29.83 | 29.89 | 29.89 | 0.12% | 1,872 |
| Apr 1, 2026 | 29.95 | 29.96 | 29.86 | 29.86 | 29.86 | 0.54% | 493 |
| Mar 31, 2026 | 29.44 | 29.70 | 29.44 | 29.70 | 29.70 | 1.78% | 8,244 |
| Mar 30, 2026 | 29.30 | 29.35 | 29.18 | 29.18 | 29.18 | -0.20% | 630 |
| Mar 27, 2026 | 29.42 | 29.43 | 29.24 | 29.24 | 29.24 | -1.07% | 6,233 |
| Mar 26, 2026 | 29.83 | 29.83 | 29.55 | 29.55 | 29.55 | -1.12% | 9,862 |
| Mar 25, 2026 | 29.99 | 30.01 | 29.88 | 29.89 | 29.89 | 0.41% | 16,443 |
| Mar 24, 2026 | 29.70 | 29.83 | 29.70 | 29.77 | 29.77 | -0.33% | 1,848 |
| Mar 23, 2026 | 30.00 | 30.00 | 29.87 | 29.87 | 29.87 | 0.80% | 2,109 |
| Mar 20, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.99% | 228 |
| Mar 19, 2026 | 29.81 | 29.93 | 29.81 | 29.93 | 29.92 | -0.14% | 1,674 |
| Mar 18, 2026 | 30.02 | 30.02 | 29.97 | 29.97 | 29.97 | -0.90% | 1,318 |
| Mar 17, 2026 | 30.26 | 30.26 | 30.24 | 30.24 | 30.24 | 0.18% | 2,465 |
| Mar 16, 2026 | 30.20 | 30.22 | 30.15 | 30.19 | 30.19 | 0.72% | 4,585 |
| 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 |