PGIM US Large-Cap Buffer 12 ETF - October (OCTP)
BATS: OCTP · Real-Time Price · USD
26.79
+0.03 (0.12%)
Dec 19, 2024, 10:22 AM EST - Market open
OCTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.57% | 100 |
| Dec 19, 2024 | 26.79 | 26.79 | 26.72 | 26.72 | 26.72 | -0.15% | 100 |
| Dec 18, 2024 | 27.12 | 27.12 | 26.76 | 26.76 | 26.76 | -1.47% | 200 |
| Dec 17, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.19% | - |
| Dec 16, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.27% | - |
| Dec 13, 2024 | 27.08 | 27.14 | 27.08 | 27.14 | 27.14 | 0.02% | 400 |
| Dec 12, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.27% | - |
| Dec 11, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.40% | - |
| Dec 10, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.19% | - |
| Dec 9, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.25% | - |
| Dec 6, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.09% | - |
| Dec 5, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | 802 |
| Dec 4, 2024 | 27.13 | 27.19 | 27.13 | 27.19 | 27.19 | 0.26% | 802 |
| Dec 3, 2024 | 27.07 | 27.12 | 27.06 | 27.12 | 27.12 | 0.06% | 1,846 |
| Dec 2, 2024 | 27.08 | 27.11 | 27.08 | 27.11 | 27.11 | 0.04% | 6,200 |
| Nov 29, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.47% | - |
| Nov 27, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.24% | 3,400 |
| Nov 26, 2024 | 26.97 | 27.03 | 26.96 | 27.03 | 27.03 | 0.33% | 3,400 |
| Nov 25, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.29% | 1,900 |
| Nov 22, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.20% | 1,900 |
| Nov 21, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.29% | 3,300 |
| Nov 20, 2024 | 26.68 | 26.73 | 26.63 | 26.73 | 26.73 | -0.03% | 3,300 |
| Nov 19, 2024 | 26.66 | 26.74 | 26.66 | 26.74 | 26.74 | 0.22% | 7,206 |
| Nov 18, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.26% | - |
| Nov 15, 2024 | 26.60 | 26.62 | 26.59 | 26.61 | 26.61 | -0.67% | 3,300 |
| Nov 14, 2024 | 26.88 | 26.88 | 26.79 | 26.79 | 26.79 | -0.33% | 520 |
| Nov 13, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.03% | 46 |
| Nov 12, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.06% | - |
| Nov 11, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.05% | - |
| Nov 8, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.10% | - |
| Nov 7, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.44% | - |
| Nov 6, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.51% | 13,887 |
| Nov 5, 2024 | 26.29 | 26.34 | 26.28 | 26.34 | 26.34 | 0.70% | 13,887 |
| Nov 4, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.20% | - |
| Nov 1, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.11% | 15,000 |
| Oct 31, 2024 | 26.21 | 26.21 | 26.18 | 26.18 | 26.18 | -1.03% | 15,000 |
| Oct 30, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.24% | 10 |
| Oct 29, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.17% | - |
| Oct 28, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.16% | - |
| Oct 25, 2024 | 26.57 | 26.57 | 26.43 | 26.43 | 26.43 | -0.11% | 844 |
| Oct 24, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.19% | 628 |
| Oct 23, 2024 | 26.47 | 26.47 | 26.39 | 26.41 | 26.41 | -0.61% | 628 |
| Oct 22, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.08% | - |
| Oct 21, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.02% | - |
| Oct 18, 2024 | 26.58 | 26.58 | 26.54 | 26.55 | 26.55 | 0.28% | 5,578 |
| Oct 17, 2024 | 26.50 | 26.50 | 26.48 | 26.48 | 26.48 | -0.03% | 800 |
| Oct 16, 2024 | 26.50 | 26.50 | 26.49 | 26.49 | 26.49 | 0.24% | 103 |
| Oct 15, 2024 | 26.50 | 26.53 | 26.42 | 26.42 | 26.42 | -0.48% | 685 |
| Oct 14, 2024 | 26.54 | 26.55 | 26.52 | 26.55 | 26.55 | 0.44% | 778 |
| Oct 11, 2024 | 26.40 | 26.43 | 26.40 | 26.43 | 26.43 | 0.06% | 2,400 |
| Oct 10, 2024 | 26.39 | 26.42 | 26.38 | 26.42 | 26.42 | 0.03% | 1,627 |
| Oct 9, 2024 | 26.44 | 26.44 | 26.41 | 26.41 | 26.41 | 0.57% | 550 |
| Oct 8, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.50% | 8,600 |
| Oct 7, 2024 | 26.26 | 26.26 | 26.11 | 26.13 | 26.13 | -0.49% | 8,600 |
| Oct 4, 2024 | 26.20 | 26.26 | 26.20 | 26.26 | 26.26 | 0.49% | 266 |
| Oct 3, 2024 | 26.16 | 26.25 | 26.13 | 26.13 | 26.13 | -0.18% | 6,750 |
| Oct 2, 2024 | 26.15 | 26.18 | 26.15 | 26.18 | 26.18 | 0.01% | 392 |
| Oct 1, 2024 | 26.49 | 26.49 | 26.14 | 26.18 | 26.18 | -0.49% | 7,520 |
| Sep 30, 2024 | 26.28 | 26.35 | 26.28 | 26.31 | 26.31 | 0.04% | 39,506 |
| Sep 27, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.04% | 36,846 |
| Sep 26, 2024 | 26.31 | 26.31 | 26.29 | 26.29 | 26.29 | 0.04% | 36,846 |
| Sep 25, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.08% | 4,223 |
| Sep 24, 2024 | 26.23 | 26.26 | 26.23 | 26.26 | 26.26 | 0.10% | 4,223 |
| Sep 23, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.11% | - |
| Sep 20, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.08% | - |
| Sep 19, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.37% | - |
| Sep 18, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.05% | - |
| Sep 17, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.03% | - |
| Sep 16, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.14% | - |
| Sep 13, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.24% | 2,691 |
| Sep 12, 2024 | 25.91 | 25.99 | 25.91 | 25.99 | 25.99 | 0.32% | 2,691 |
| Sep 11, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.56% | - |
| Sep 10, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.19% | - |
| Sep 9, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.63% | - |
| Sep 6, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.94% | - |
| Sep 5, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.17% | - |
| Sep 4, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.01% | - |
| Sep 3, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.84% | - |
| Aug 30, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.39% | - |
| Aug 29, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.02% | - |
| Aug 28, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.15% | - |
| Aug 27, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.10% | - |
| Aug 26, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.08% | - |
| Aug 23, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.48% | 1 |
| Aug 22, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.31% | - |
| Aug 21, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.12% | - |
| Aug 20, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.03% | - |
| Aug 19, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.33% | - |
| Aug 16, 2024 | 25.92 | 25.92 | 25.83 | 25.83 | 25.83 | 0.16% | 200 |
| Aug 15, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.28% | 200 |
| Aug 14, 2024 | 25.71 | 25.72 | 25.71 | 25.72 | 25.72 | 0.54% | 200 |
| Aug 13, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.80% | - |
| Aug 12, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.02% | - |
| Aug 9, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.31% | 500 |
| Aug 8, 2024 | 25.34 | 25.34 | 25.31 | 25.31 | 25.31 | 1.00% | 500 |
| Aug 7, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.39% | 500 |
| Aug 6, 2024 | 25.30 | 25.36 | 25.15 | 25.15 | 25.15 | 0.89% | 500 |
| Aug 5, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.63% | 33 |
| Aug 2, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.75% | - |
| Aug 1, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.58% | 335 |