PGIM S&P 500 Buffer 12 ETF - December (DECP)

BATS: DECP · Real-Time Price · USD

33.28

+0.11 (0.32%)

At close: Sep 2, 2026, 4:00 PM EDT

33.29

+0.01 (0.04%)

After-hours: Sep 2, 2026, 8:00 PM EDT

DECP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	33.28	33.29	33.28	33.28	33.28	0.31%	2,343
Sep 1, 2026	33.18	33.18	33.17	33.17	33.17	-0.43%	3,750
Aug 31, 2026	33.28	33.32	33.26	33.32	33.31	-0.07%	961
Aug 28, 2026	33.33	33.36	33.33	33.34	33.34	-0.13%	5,496
Aug 27, 2026	33.38	33.38	33.34	33.38	33.38	0.43%	2,138
Aug 26, 2026	33.26	33.26	33.24	33.24	33.24	0.02%	3,080
Aug 25, 2026	33.21	33.23	33.21	33.23	33.23	0.69%	226
Aug 24, 2026	33.20	33.20	33.00	33.00	33.00	-0.62%	8,254
Aug 21, 2026	33.19	33.21	33.19	33.21	33.20	0.23%	1,141
Aug 20, 2026	33.15	33.15	33.13	33.13	33.13	-0.36%	1,903
Aug 19, 2026	33.28	33.29	33.25	33.25	33.25	0.13%	17,376
Aug 18, 2026	33.23	33.23	33.20	33.20	33.20	-0.27%	2,916
Aug 17, 2026	33.29	33.29	33.29	33.29	33.29	-0.12%	7
Aug 14, 2026	33.33	33.33	33.33	33.33	33.33	-0.02%	3,365
Aug 13, 2026	33.34	33.34	33.34	33.34	33.34	0.20%	244
Aug 12, 2026	33.27	33.27	33.26	33.27	33.27	0.30%	2,566
Aug 11, 2026	33.25	33.25	33.17	33.17	33.17	-0.12%	5,191
Aug 10, 2026	33.22	33.22	33.21	33.21	33.21	-0.09%	4,408
Aug 7, 2026	33.18	33.24	33.17	33.24	33.24	0.32%	2,346
Aug 6, 2026	33.15	33.15	33.11	33.13	33.13	-0.10%	8,076
Aug 5, 2026	33.18	33.18	33.17	33.17	33.17	0.53%	276
Aug 4, 2026	33.03	33.18	32.99	32.99	32.99	0.20%	12,572
Aug 3, 2026	32.89	32.93	32.89	32.93	32.92	0.50%	946
Jul 31, 2026	32.48	32.76	32.48	32.76	32.76	0.68%	1,858
Jul 30, 2026	32.37	32.57	32.37	32.54	32.54	0.99%	8,375
Jul 29, 2026	32.39	32.50	32.22	32.22	32.22	-0.97%	1,268
Jul 28, 2026	32.44	32.54	32.44	32.54	32.54	0.20%	149
Jul 27, 2026	32.48	32.48	32.48	32.48	32.47	0.09%	79
Jul 24, 2026	32.48	32.48	32.45	32.45	32.45	0.11%	789
Jul 23, 2026	32.46	32.46	32.35	32.41	32.41	-0.67%	11,667
Jul 22, 2026	32.66	32.68	32.63	32.63	32.63	-0.11%	2,799
Jul 21, 2026	32.63	32.68	32.63	32.67	32.66	0.48%	3,450
Jul 20, 2026	32.51	32.51	32.51	32.51	32.51	0.12%	59
Jul 17, 2026	32.44	32.57	32.44	32.47	32.47	-0.68%	17,988
Jul 16, 2026	32.78	32.78	32.68	32.69	32.69	-0.25%	7,942
Jul 15, 2026	32.77	32.79	32.72	32.78	32.78	0.16%	1,312
Jul 14, 2026	32.73	32.75	32.70	32.72	32.72	0.26%	4,413
Jul 13, 2026	32.71	32.71	32.63	32.64	32.64	-0.26%	5,080
Jul 10, 2026	32.70	32.76	32.67	32.72	32.72	0.15%	4,042
Jul 9, 2026	32.67	32.67	32.67	32.67	32.67	0.40%	7
Jul 8, 2026	32.40	32.54	32.40	32.54	32.54	-0.12%	3,400
Jul 7, 2026	32.54	32.58	32.54	32.58	32.58	-0.17%	142
Jul 6, 2026	32.62	32.65	32.60	32.64	32.64	0.44%	1,347
Jul 2, 2026	32.57	32.57	32.38	32.49	32.49	-	10,718
Jul 1, 2026	32.48	32.54	32.47	32.49	32.49	0.01%	222,101
Jun 30, 2026	32.46	32.49	32.43	32.49	32.49	0.37%	1,632
Jun 29, 2026	32.34	32.37	32.34	32.37	32.37	5.23%	952
Jun 26, 2026	32.23	32.23	30.76	30.76	30.76	-4.38%	7,294
Jun 25, 2026	32.18	32.18	32.17	32.17	32.17	0.07%	129
Jun 24, 2026	32.24	32.24	32.15	32.15	32.14	-0.15%	3,439