PGIM S&P 500 Buffer 12 ETF - December (DECP)
BATS: DECP · Real-Time Price · USD
26.61
0.00 (0.00%)
May 12, 2025, 8:00 PM - Market open
DECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.53 | 26.61 | 26.53 | 26.61 | 26.61 | 1.94% | 298 |
| May 9, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.03% | - |
| May 8, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.38% | - |
| May 7, 2025 | 26.06 | 26.06 | 26.00 | 26.01 | 26.01 | 0.21% | 6,059 |
| May 6, 2025 | 25.98 | 26.00 | 25.96 | 25.96 | 25.96 | -0.38% | 821 |
| May 5, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.30% | - |
| May 2, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.86% | - |
| May 1, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.36% | 36 |
| Apr 30, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.09% | 36 |
| Apr 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.26% | - |
| Apr 28, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.08% | - |
| Apr 25, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.46% | - |
| Apr 24, 2025 | 25.51 | 25.59 | 25.51 | 25.59 | 25.59 | 1.17% | 1,179 |
| Apr 23, 2025 | 25.47 | 25.47 | 25.23 | 25.29 | 25.29 | 1.10% | 5,895 |
| Apr 22, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.55% | - |
| Apr 21, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.39% | 20 |
| Apr 17, 2025 | 24.95 | 24.98 | 24.95 | 24.98 | 24.98 | 0.16% | 280 |
| Apr 16, 2025 | 25.10 | 25.13 | 24.94 | 24.94 | 24.94 | -1.43% | 400 |
| Apr 15, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.04% | - |
| Apr 14, 2025 | 25.26 | 25.31 | 25.26 | 25.31 | 25.31 | 0.65% | 413 |
| Apr 11, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.24% | 20 |
| Apr 10, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -2.49% | 20 |
| Apr 9, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 6.13% | - |
| Apr 8, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.20% | 583 |
| Apr 7, 2025 | 23.63 | 24.30 | 23.63 | 24.30 | 24.30 | -0.37% | 583 |
| Apr 4, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -3.76% | 20 |
| Apr 3, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -2.91% | - |
| Apr 2, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.61% | 4,150 |
| 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 |