PGIM S&P 500 Buffer 12 ETF - October (OCTP)
BATS: OCTP · Real-Time Price · USD
30.23
+0.06 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
OCTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.27 | 30.30 | 30.21 | 30.23 | 30.23 | 0.18% | 3,467 |
| Dec 4, 2025 | 30.16 | 30.20 | 30.14 | 30.17 | 30.17 | - | 2,870 |
| Dec 3, 2025 | 30.15 | 30.17 | 30.14 | 30.17 | 30.17 | 0.17% | 2,030 |
| Dec 2, 2025 | 30.12 | 30.13 | 30.09 | 30.12 | 30.12 | 0.17% | 429 |
| Dec 1, 2025 | 30.07 | 30.09 | 30.07 | 30.07 | 30.07 | -0.22% | 7,119 |
| Nov 28, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.30% | - |
| Nov 26, 2025 | 30.06 | 30.06 | 30.05 | 30.05 | 30.05 | 0.43% | 699 |
| Nov 25, 2025 | 29.74 | 29.94 | 29.74 | 29.92 | 29.92 | 0.49% | 6,751 |
| Nov 24, 2025 | 29.63 | 29.77 | 29.63 | 29.77 | 29.77 | 1.09% | 3,158 |
| Nov 21, 2025 | 29.33 | 29.56 | 29.30 | 29.45 | 29.45 | 0.51% | 633 |
| Nov 20, 2025 | 29.82 | 29.84 | 29.29 | 29.30 | 29.30 | -0.82% | 4,728 |
| Nov 19, 2025 | 29.53 | 29.63 | 29.47 | 29.54 | 29.54 | -0.08% | 4,423 |
| Nov 18, 2025 | 29.42 | 29.57 | 29.42 | 29.57 | 29.57 | -0.17% | 407 |
| Nov 17, 2025 | 29.75 | 29.75 | 29.61 | 29.61 | 29.61 | -0.55% | 550 |
| Nov 14, 2025 | 29.66 | 29.87 | 29.66 | 29.78 | 29.78 | 0.06% | 4,608 |
| Nov 13, 2025 | 29.90 | 29.90 | 29.76 | 29.76 | 29.76 | -0.95% | 1,113 |
| Nov 12, 2025 | 30.02 | 30.04 | 30.02 | 30.04 | 30.04 | - | 281 |
| Nov 11, 2025 | 29.95 | 30.05 | 29.95 | 30.04 | 30.04 | 0.10% | 5,796 |
| Nov 10, 2025 | 30.03 | 30.03 | 30.01 | 30.01 | 30.01 | 0.89% | 485 |
| Nov 7, 2025 | 29.64 | 29.75 | 29.57 | 29.75 | 29.75 | -0.15% | 1,164 |
| Nov 6, 2025 | 29.74 | 29.82 | 29.74 | 29.80 | 29.80 | -0.38% | 3,827 |
| Nov 5, 2025 | 29.97 | 29.97 | 29.91 | 29.91 | 29.91 | 0.21% | 1,661 |
| Nov 4, 2025 | 29.92 | 29.92 | 29.85 | 29.85 | 29.85 | -0.60% | 9,122 |
| Nov 3, 2025 | 30.05 | 30.05 | 29.98 | 30.03 | 30.03 | 0.02% | 17,626 |
| Oct 31, 2025 | 30.03 | 30.03 | 30.00 | 30.02 | 30.02 | 0.21% | 14,460 |
| Oct 30, 2025 | 30.05 | 30.06 | 29.96 | 29.96 | 29.96 | -0.45% | 6,620 |
| Oct 29, 2025 | 30.17 | 30.17 | 30.09 | 30.09 | 30.09 | -0.17% | 1,811 |
| Oct 28, 2025 | 30.13 | 30.17 | 30.13 | 30.15 | 30.15 | 0.02% | 2,914 |
| Oct 27, 2025 | 30.11 | 30.19 | 30.11 | 30.14 | 30.14 | 0.52% | 6,853 |
| Oct 24, 2025 | 29.99 | 30.00 | 29.99 | 29.99 | 29.99 | 0.49% | 878 |
| Oct 23, 2025 | 29.82 | 29.86 | 29.82 | 29.84 | 29.84 | 0.35% | 3,778 |
| Oct 22, 2025 | 29.79 | 29.79 | 29.68 | 29.74 | 29.74 | -0.30% | 584 |
| Oct 21, 2025 | 29.86 | 29.88 | 29.83 | 29.83 | 29.83 | -0.04% | 7,314 |
| Oct 20, 2025 | 29.84 | 29.84 | 29.81 | 29.84 | 29.84 | 0.74% | 6,600 |
| Oct 17, 2025 | 29.48 | 29.62 | 29.48 | 29.62 | 29.62 | 0.47% | 5,772 |
| Oct 16, 2025 | 29.67 | 29.67 | 29.44 | 29.48 | 29.48 | -0.38% | 86,915 |
| Oct 15, 2025 | 29.72 | 29.72 | 29.50 | 29.59 | 29.59 | 0.19% | 6,450 |
| Oct 14, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.14% | 200 |
| Oct 13, 2025 | 29.59 | 29.59 | 29.57 | 29.58 | 29.58 | 1.02% | 678 |
| Oct 10, 2025 | 29.79 | 29.93 | 29.28 | 29.28 | 29.28 | -1.64% | 26,811 |
| Oct 9, 2025 | 29.84 | 29.84 | 29.73 | 29.77 | 29.77 | -0.15% | 5,976 |
| Oct 8, 2025 | 29.76 | 29.82 | 29.76 | 29.81 | 29.81 | 0.32% | 12,513 |
| Oct 7, 2025 | 29.81 | 29.81 | 29.72 | 29.72 | 29.71 | -0.26% | 7,430 |
| Oct 6, 2025 | 29.80 | 29.81 | 29.79 | 29.79 | 29.79 | 0.19% | 1,594 |
| Oct 3, 2025 | 29.79 | 29.82 | 29.74 | 29.74 | 29.74 | -0.01% | 8,144 |
| Oct 2, 2025 | 29.72 | 29.77 | 29.70 | 29.74 | 29.74 | -0.04% | 26,633 |
| Oct 1, 2025 | 29.68 | 29.77 | 29.62 | 29.75 | 29.75 | 0.20% | 116,633 |
| Sep 30, 2025 | 29.70 | 29.73 | 29.67 | 29.69 | 29.69 | 0.02% | 31,372 |
| Sep 29, 2025 | 29.68 | 29.71 | 29.68 | 29.69 | 29.69 | 0.05% | 6,283 |
| Sep 26, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.18% | - |
| Sep 25, 2025 | 29.60 | 29.62 | 29.56 | 29.62 | 29.62 | 0.03% | 16,387 |
| Sep 24, 2025 | 29.62 | 29.62 | 29.59 | 29.61 | 29.61 | 0.01% | 742 |
| Sep 23, 2025 | 29.63 | 29.63 | 29.59 | 29.61 | 29.61 | -0.07% | 4,537 |
| Sep 22, 2025 | 29.60 | 29.63 | 29.60 | 29.63 | 29.63 | 0.10% | 299 |
| Sep 19, 2025 | 29.58 | 29.59 | 29.58 | 29.59 | 29.59 | 0.10% | 944 |
| Sep 18, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.20% | 4 |
| Sep 17, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.03% | 8 |
| Sep 16, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.02% | 28 |
| Sep 15, 2025 | 29.49 | 29.49 | 29.48 | 29.49 | 29.49 | 0.07% | 6,516 |
| Sep 12, 2025 | 29.46 | 29.48 | 29.45 | 29.47 | 29.47 | 0.07% | 8,789 |
| Sep 11, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.31% | 849 |
| Sep 10, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.14% | - |
| Sep 9, 2025 | 29.28 | 29.32 | 29.24 | 29.32 | 29.32 | 0.18% | 17,899 |
| Sep 8, 2025 | 29.28 | 29.28 | 29.25 | 29.27 | 29.27 | 0.22% | 4,337 |
| Sep 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.11% | - |
| Sep 4, 2025 | 29.19 | 29.23 | 29.19 | 29.23 | 29.23 | 0.53% | 50,890 |
| Sep 3, 2025 | 29.04 | 29.08 | 29.01 | 29.08 | 29.08 | 0.31% | 384 |
| Sep 2, 2025 | 28.94 | 29.13 | 28.92 | 28.99 | 28.99 | -0.40% | 771 |
| Aug 29, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.38% | 432,338 |
| Aug 28, 2025 | 29.24 | 29.24 | 29.21 | 29.21 | 29.21 | 0.21% | 37,386 |
| Aug 27, 2025 | 29.13 | 29.15 | 29.13 | 29.15 | 29.15 | 0.12% | 329 |
| Aug 26, 2025 | 29.09 | 29.12 | 29.09 | 29.12 | 29.12 | 0.09% | 105 |
| Aug 25, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.03% | 706 |
| Aug 22, 2025 | 28.91 | 29.10 | 28.91 | 29.10 | 29.10 | 1.00% | 632 |
| Aug 21, 2025 | 28.84 | 28.84 | 28.81 | 28.81 | 28.81 | -0.27% | 334 |
| Aug 20, 2025 | 28.84 | 28.89 | 28.84 | 28.89 | 28.89 | -0.09% | 250 |
| Aug 19, 2025 | 28.94 | 28.94 | 28.91 | 28.91 | 28.91 | -0.35% | 178 |
| Aug 18, 2025 | 29.00 | 29.01 | 29.00 | 29.01 | 29.01 | 0.08% | 174 |
| Aug 15, 2025 | 29.00 | 29.01 | 28.99 | 28.99 | 28.99 | -0.17% | 1,100 |
| Aug 14, 2025 | 29.00 | 29.04 | 28.96 | 29.04 | 29.04 | 0.05% | 4,395 |
| Aug 13, 2025 | 28.99 | 29.03 | 28.99 | 29.03 | 29.02 | 0.21% | 552 |
| Aug 12, 2025 | 28.96 | 28.97 | 28.96 | 28.97 | 28.97 | 0.69% | 759 |
| Aug 11, 2025 | 28.82 | 28.83 | 28.77 | 28.77 | 28.77 | -0.11% | 434 |
| Aug 8, 2025 | 28.77 | 28.81 | 28.77 | 28.80 | 28.80 | 0.57% | 808 |
| Aug 7, 2025 | 28.70 | 28.70 | 28.59 | 28.64 | 28.64 | -0.08% | 1,495 |
| Aug 6, 2025 | 28.57 | 28.69 | 28.55 | 28.66 | 28.66 | 0.48% | 804 |
| Aug 5, 2025 | 28.59 | 28.59 | 28.52 | 28.52 | 28.52 | -0.30% | 748 |
| Aug 4, 2025 | 28.54 | 28.61 | 28.54 | 28.61 | 28.61 | 1.00% | 730 |
| Aug 1, 2025 | 28.34 | 28.34 | 28.26 | 28.33 | 28.33 | -1.04% | 429 |
| Jul 31, 2025 | 28.80 | 28.80 | 28.62 | 28.62 | 28.62 | -0.21% | 937 |
| Jul 30, 2025 | 28.75 | 28.75 | 28.68 | 28.68 | 28.68 | -0.10% | 7,128 |
| Jul 29, 2025 | 28.75 | 28.75 | 28.69 | 28.71 | 28.71 | -0.10% | 1,659 |
| Jul 28, 2025 | 28.76 | 28.76 | 28.71 | 28.74 | 28.74 | 0.02% | 3,868 |
| Jul 25, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.21% | 15 |
| Jul 24, 2025 | 28.67 | 28.70 | 28.66 | 28.68 | 28.68 | 0.16% | 9,904 |
| Jul 23, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.42% | 257 |
| Jul 22, 2025 | 28.53 | 28.53 | 28.51 | 28.51 | 28.51 | 0.12% | 17,613 |
| Jul 21, 2025 | 28.52 | 28.52 | 28.47 | 28.47 | 28.47 | 0.06% | 100 |
| Jul 18, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.02% | 423 |
| Jul 17, 2025 | 28.47 | 28.47 | 28.46 | 28.46 | 28.46 | 0.41% | 50,428 |