Skip to main content
PGIM S&P 500 Buffer 12 ETF - December (DECP)
BATS: DECP · Real-Time Price · USD
30.52
-0.13 (-0.42%)
At close: Mar 5, 2026, 4:00 PM EST
30.52
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

DECP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202630.5530.5530.5530.5530.55-0.34%4
Mar 4, 202630.6930.6930.6530.6530.650.56%349
Mar 3, 202630.2430.5130.2430.4830.48-0.63%5,162
Mar 2, 202630.6830.7230.6430.6830.680.08%8,847
Feb 27, 202630.5830.6530.5830.6530.65-0.24%483
Feb 26, 202630.6930.7330.6130.7330.73-0.38%184,222
Feb 25, 202630.8030.8430.8030.8430.840.54%1,338
Feb 24, 202630.6730.6830.6730.6830.680.56%242
Feb 23, 202630.5030.5530.4830.5130.51-0.68%5,868
Feb 20, 202630.6430.7330.6430.7230.720.50%4,426
Feb 19, 202630.5230.5630.5230.5630.56-0.29%2,610
Feb 18, 202630.5930.6530.5930.6530.650.39%321
Feb 17, 202630.3730.5630.3730.5330.530.14%1,999
Feb 13, 202630.6130.6130.4930.4930.490.52%1,821
Feb 12, 202630.5630.6330.3330.3330.33-1.51%8,671
Feb 11, 202630.8030.8030.8030.8030.790.03%1
Feb 10, 202630.8330.8330.7930.7930.79-0.21%770
Feb 9, 202630.8530.8530.8530.8530.850.26%76
Feb 6, 202630.6930.7730.6930.7730.771.31%808
Feb 5, 202630.4730.4730.3830.3830.38-1.09%4,061
Feb 4, 202630.5530.7130.5530.7130.71-0.07%10,944
Feb 3, 202630.6730.7330.6530.7330.73-0.38%7,710
Feb 2, 202630.8430.8830.8330.8530.850.33%19,252
Jan 30, 202630.8030.8030.6930.7530.75-0.14%11,985
Jan 29, 202630.6930.8030.6630.7930.79-0.18%4,123
Jan 28, 202630.8030.8530.8030.8530.84-0.01%1,337
Jan 27, 202630.8630.8730.8530.8530.850.24%1,957
Jan 26, 202630.8130.8130.7830.7830.780.32%6,633
Jan 23, 202630.6930.7230.6830.6830.68-6,348
Jan 22, 202630.6630.7230.6630.6830.680.32%2,634
Jan 21, 202630.4630.5830.4630.5830.580.77%499
Jan 20, 202630.3630.3630.3530.3530.35-1.34%3,699
Jan 16, 202630.7730.7730.7630.7630.760.06%1,019
Jan 15, 202630.8430.8430.7430.7430.740.16%7,777
Jan 14, 202630.6430.6930.6430.6930.69-0.25%137
Jan 13, 202630.8130.8130.7730.7730.77-0.17%205
Jan 12, 202630.7430.8230.7230.8230.820.12%2,796
Jan 9, 202630.8130.8130.7830.7830.780.41%1,162
Jan 8, 202630.6830.6830.6630.6630.660.07%3,618
Jan 7, 202630.7430.7530.6430.6430.64-0.22%9,985
Jan 6, 202630.6930.7130.6930.7130.700.40%112
Jan 5, 202630.6030.6030.5830.5830.580.27%153
Jan 2, 202630.4630.5030.4530.5030.500.12%3,905
Dec 31, 202530.5130.5430.4630.4630.46-0.39%3,839
Dec 30, 202530.5830.6030.5830.5830.580.05%2,631
Dec 29, 202530.5830.6030.5530.5730.57-0.16%2,874
Dec 26, 202530.6530.6530.6030.6230.62-0.13%300
Dec 24, 202530.6030.6630.6030.6630.660.23%1,508
Dec 23, 202530.5730.5930.5230.5930.590.17%4,189
Dec 22, 202530.4930.5430.4930.5430.540.53%24,987
Dec 19, 202530.3430.3830.3430.3830.380.55%1,641
Dec 18, 202530.2530.2930.2130.2130.210.43%3,177
Dec 17, 202530.1830.1830.0530.0930.09-0.70%9,663
Dec 16, 202530.2730.3030.2030.3030.30-0.07%12,171
Dec 15, 202530.3430.3430.3030.3230.320.01%4,009
Dec 12, 202530.4330.5430.2830.3230.32-0.55%10,279
Dec 11, 202530.4130.4930.3930.4930.490.13%14,574
Dec 10, 202530.4230.5130.2930.4530.450.46%7,506
Dec 9, 202530.4130.4130.2830.3130.31-0.11%11,389
Dec 8, 202530.4930.4930.3130.3430.34-0.87%15,986
Dec 5, 202530.4630.6230.4030.6130.610.86%28,427
Dec 4, 202530.3130.3530.3030.3430.340.08%10,403
Dec 3, 202530.2830.3830.2830.3230.320.17%20,298
Dec 2, 202530.3430.3430.2630.2730.27-0.34%3,385
Dec 1, 202530.2630.8830.1830.3730.370.21%90,123
Nov 28, 202530.3030.3130.3030.3130.310.45%4,104
Nov 26, 202530.0630.1930.0630.1730.170.69%1,161
Nov 25, 202529.8429.9629.8429.9629.960.91%800
Nov 24, 202529.5029.7129.5029.6929.691.62%861
Nov 21, 202528.9729.2228.9729.2229.220.80%912
Nov 20, 202529.8329.8328.9928.9928.99-1.33%3,787
Nov 19, 202529.3429.4329.3029.3829.380.25%2,766
Nov 18, 202529.1929.3129.1929.3129.31-0.60%109
Nov 17, 202529.5829.6329.4929.4929.48-0.73%1,025
Nov 14, 202529.5329.7529.5329.7029.700.08%2,370
Nov 13, 202529.7329.7329.6829.6829.68-1.10%1,262
Nov 12, 202529.9630.0129.9630.0130.010.04%1,853
Nov 11, 202530.0130.0130.0030.0030.000.18%903
Nov 10, 202529.9429.9429.9429.9429.941.08%215
Nov 7, 202529.4629.6329.3329.6329.630.11%544
Nov 6, 202529.5829.6829.5829.5929.59-0.76%3,862
Nov 5, 202529.8029.8829.8029.8229.820.34%2,397
Nov 4, 202529.8229.8229.7229.7229.72-0.54%8,880
Nov 3, 202529.8129.8929.8029.8829.880.12%4,413
Oct 31, 202529.8629.8629.8229.8429.840.20%3,898
Oct 30, 202529.8829.8829.7829.7829.78-0.42%12,640
Oct 29, 202529.8929.9129.8929.9129.91-0.07%100
Oct 28, 202529.9329.9629.9329.9329.930.04%1,679
Oct 27, 202529.8629.9229.8629.9229.920.56%363
Oct 24, 202529.7529.7529.7529.7529.750.47%265
Oct 23, 202529.5329.6429.5329.6129.610.41%1,777
Oct 22, 202529.5229.5229.4929.4929.49-0.36%100
Oct 21, 202529.5729.6329.5729.6029.600.07%1,729
Oct 20, 202529.5229.5929.5229.5829.580.76%2,399
Oct 17, 202529.2529.3529.2429.3529.350.47%528
Oct 16, 202529.3829.3829.1529.2229.22-0.39%3,380
Oct 15, 202529.3529.3529.3329.3329.330.18%395
Oct 14, 202529.1929.2929.1929.2829.28-0.13%500
Oct 13, 202529.3129.3429.2929.3229.321.13%18,832
Oct 10, 202529.2229.2228.9928.9928.99-1.75%6,635