PGIM S&P 500 Buffer 12 ETF - Dec

DECP
🏛️ usa →
29.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.21 29.26 29.13 29.26 0.0M
2025-09-25 29.13 29.14 29.13 29.14 0.0M
2025-09-24 29.19 29.20 29.19 29.20 0.0M
2025-09-23 29.25 29.25 29.21 29.24 0.0M
2025-09-22 29.27 29.34 29.27 29.34 0.0M
2025-09-19 29.20 29.28 29.20 29.28 0.0M
2025-09-18 29.21 29.21 29.19 29.19 0.0M
2025-09-17 29.07 29.09 29.07 29.09 0.0M
2025-09-16 29.11 29.11 29.11 29.11 0.0M
2025-09-15 29.12 29.12 29.12 29.12 0.0M
2025-09-12 29.00 29.06 29.00 29.06 0.0M
2025-09-11 29.03 29.04 29.03 29.04 0.0M
2025-09-10 28.85 28.90 28.85 28.90 0.0M
2025-09-09 28.75 28.84 28.75 28.84 0.0M
2025-09-08 28.77 28.78 28.74 28.78 0.0M
2025-09-05 28.65 28.72 28.65 28.72 0.0M
2025-09-04 28.64 28.77 28.64 28.77 0.0M
2025-09-03 28.57 28.60 28.53 28.60 0.0M
2025-09-02 28.46 28.50 28.46 28.50 0.0M
2025-08-29 28.61 28.61 28.61 28.61 0.0M
2025-08-28 28.74 28.77 28.74 28.75 0.0M
2025-08-27 28.68 28.68 28.68 28.68 0.0M
2025-08-26 28.56 28.63 28.56 28.63 0.0M
2025-08-25 28.64 28.65 28.56 28.57 0.0M
2025-08-22 28.64 28.65 28.64 28.65 0.0M
2025-08-21 28.38 28.39 28.35 28.35 0.0M
2025-08-20 28.42 28.42 28.42 28.42 0.0M
2025-08-19 28.45 28.45 28.45 28.45 0.0M
2025-08-18 28.59 28.59 28.59 28.59 0.0M
2025-08-15 28.57 28.57 28.57 28.57 0.0M
2025-08-14 28.63 28.63 28.63 28.63 0.0M
2025-08-13 28.51 28.65 28.51 28.61 0.0M
2025-08-12 28.54 28.54 28.54 28.54 0.0M
2025-08-11 28.31 28.31 28.31 28.31 0.0M
2025-08-08 28.39 28.39 28.36 28.36 0.0M
2025-08-07 28.19 28.19 28.19 28.19 0.0M
2025-08-06 28.22 28.22 28.22 28.22 0.0M
2025-08-05 28.08 28.08 28.08 28.08 0.0M
2025-08-04 28.17 28.17 28.17 28.17 0.0M
2025-08-01 27.90 27.90 27.83 27.88 0.0M
2025-07-31 28.33 28.36 28.19 28.19 0.0M
2025-07-30 28.21 28.26 28.21 28.26 0.0M
2025-07-29 28.28 28.28 28.28 28.28 0.0M
2025-07-28 28.33 28.33 28.33 28.33 0.0M
2025-07-25 28.30 28.30 28.30 28.30 0.0M
2025-07-24 28.25 28.25 28.25 28.25 0.0M
2025-07-23 28.22 28.22 28.22 28.22 0.0M
2025-07-22 28.08 28.08 28.08 28.08 0.0M
2025-07-21 28.07 28.07 28.07 28.07 0.0M
2025-07-18 28.05 28.05 28.05 28.05 0.0M
2025-07-17 28.05 28.05 28.05 28.05 0.0M
2025-07-16 27.86 27.95 27.86 27.94 0.0M
2025-07-15 27.99 27.99 27.89 27.89 0.0M
2025-07-14 27.92 27.94 27.91 27.94 0.0M
2025-07-11 27.96 27.97 27.92 27.92 0.0M
2025-07-10 27.92 28.01 27.89 27.97 0.0M
2025-07-09 27.96 27.96 27.92 27.92 0.0M
2025-07-08 27.91 27.91 27.84 27.84 0.0M
2025-07-07 27.83 27.83 27.81 27.81 0.0M
2025-07-03 27.96 27.96 27.96 27.96 0.0M
2025-07-02 27.80 27.80 27.80 27.80 0.0M
2025-07-01 27.77 27.77 27.73 27.73 0.0M
2025-06-30 27.74 27.74 27.74 27.74 0.0M
2025-06-27 27.64 27.64 27.64 27.64 0.0M
2025-06-26 27.56 27.56 27.56 27.56 0.0M
2025-06-25 27.50 27.50 27.40 27.40 0.0M
2025-06-24 27.35 27.40 27.35 27.40 0.0M
2025-06-23 27.19 27.19 27.19 27.19 0.0M
2025-06-20 27.01 27.01 27.01 27.01 0.0M
2025-06-18 27.01 27.11 27.00 27.05 0.0M
2025-06-17 27.07 27.07 27.07 27.07 0.0M
2025-06-16 27.20 27.20 27.20 27.20 0.0M
2025-06-13 27.10 27.10 27.03 27.03 0.0M
2025-06-12 27.24 27.24 27.24 27.24 0.0M
2025-06-11 27.18 27.18 27.18 27.18 0.0M
2025-06-10 27.22 27.22 27.22 27.22 0.0M
2025-06-09 27.14 27.14 27.14 27.14 0.0M
2025-06-06 27.13 27.13 27.13 27.13 0.0M
2025-06-05 26.92 26.94 26.92 26.94 0.0M
2025-06-04 27.04 27.04 27.04 27.04 0.0M
2025-06-03 27.06 27.06 27.04 27.04 0.0M
2025-06-02 26.92 26.92 26.92 26.92 0.0M
2025-05-31 26.87 26.87 26.87 26.87 0.0M
2025-05-30 26.87 26.87 26.87 26.87 0.0M
2025-05-29 26.84 26.84 26.84 26.84 0.0M
2025-05-28 26.78 26.78 26.78 26.78 0.0M
2025-05-27 26.86 26.86 26.86 26.86 0.0M
2025-05-23 26.60 26.60 26.53 26.53 0.0M
2025-05-22 26.66 26.72 26.66 26.72 0.0M
2025-05-21 26.94 26.94 26.66 26.66 0.0M
2025-05-20 26.94 26.94 26.92 26.92 0.0M
2025-05-19 26.89 26.99 26.89 26.99 0.0M
2025-05-16 26.92 26.97 26.92 26.97 0.0M
2025-05-15 26.83 26.83 26.83 26.83 0.0M
2025-05-14 26.78 26.78 26.78 26.78 0.0M
2025-05-13 26.81 26.83 26.77 26.77 0.0M
2025-05-12 26.53 26.61 26.53 26.61 0.0M
2025-05-09 26.10 26.10 26.10 26.10 0.0M
2025-05-08 26.11 26.11 26.11 26.11 0.0M
2025-05-07 26.06 26.06 26.00 26.01 0.0M
2025-05-06 25.98 26.00 25.96 25.96 0.0M
2025-05-05 26.06 26.06 26.06 26.06 0.0M
2025-05-02 26.14 26.14 26.14 26.14 0.0M
2025-05-01 25.91 25.91 25.91 25.91 0.0M
2025-04-30 25.82 25.82 25.82 25.82 0.0M
2025-04-29 25.80 25.80 25.80 25.80 0.0M
2025-04-28 25.73 25.73 25.73 25.73 0.0M
2025-04-25 25.71 25.71 25.71 25.71 0.0M
2025-04-24 25.51 25.59 25.51 25.59 0.0M
2025-04-23 25.47 25.47 25.23 25.29 0.0M
2025-04-21 24.64 24.64 24.64 24.64 0.0M
2025-04-17 24.95 24.98 24.95 24.98 0.0M
2025-04-16 25.10 25.13 24.94 24.94 0.0M
2025-04-14 25.26 25.31 25.26 25.31 0.0M
2025-04-10 24.84 24.84 24.84 24.84 0.0M
2025-04-07 23.63 24.30 23.63 24.30 0.0M
2025-04-04 24.39 24.39 24.39 24.39 0.0M
2025-04-03 25.34 25.34 25.34 25.34 0.0M
2025-04-02 26.10 26.10 26.10 26.10 0.0M
2025-04-01 25.93 25.97 25.93 25.94 0.0M
2025-03-31 25.72 25.92 25.72 25.92 0.0M
2025-03-28 25.84 25.84 25.84 25.84 0.0M
2025-03-27 26.19 26.19 26.16 26.16 0.0M
2025-03-26 26.21 26.21 26.21 26.21 0.0M
2025-03-25 26.31 26.41 26.31 26.36 0.0M
2025-03-24 26.36 26.36 26.36 26.36 0.0M
2025-03-21 25.95 26.06 25.95 26.06 0.0M
2025-03-20 26.05 26.05 26.05 26.05 0.0M
2025-03-19 26.11 26.11 26.08 26.08 0.0M
2025-03-18 25.97 25.97 25.92 25.92 0.0M
2025-03-17 26.11 26.11 26.11 26.11 0.0M
2025-03-14 25.98 25.98 25.98 25.98 0.0M
2025-03-13 25.80 25.80 25.70 25.70 0.0M
2025-03-12 25.86 25.86 25.86 25.86 0.0M
2025-03-11 25.78 25.78 25.78 25.78 0.0M
2025-03-10 25.91 25.91 25.91 25.91 0.0M
2025-03-07 26.13 26.33 26.13 26.33 0.0M
2025-03-06 26.35 26.35 26.25 26.25 0.0M
2025-03-05 26.36 26.58 26.36 26.53 0.0M
2025-03-04 26.25 26.54 26.25 26.34 0.0M
2025-03-03 26.77 26.77 26.49 26.49 0.0M
2025-02-28 26.62 26.79 26.51 26.79 0.0M
2025-02-27 26.78 26.84 26.54 26.54 0.0M
2025-02-26 26.94 26.98 26.82 26.82 0.0M
2025-02-25 26.77 26.86 26.74 26.84 0.0M
2025-02-24 26.91 26.93 26.91 26.92 0.0M
2025-02-21 27.19 27.19 27.00 27.00 0.0M
2025-02-20 27.28 27.28 27.28 27.28 0.0M
2025-02-19 27.32 27.32 27.32 27.32 0.0M
2025-02-18 27.27 27.28 27.27 27.28 0.0M
2025-02-14 27.24 27.24 27.24 27.24 0.0M
2025-02-13 27.16 27.28 27.16 27.26 0.0M
2025-02-12 27.07 27.07 27.07 27.07 0.0M
2025-02-11 27.12 27.12 27.12 27.12 0.0M
2025-02-10 27.13 27.13 27.11 27.11 0.0M
2025-02-07 27.18 27.18 27.01 27.01 0.0M
2025-02-06 27.13 27.16 27.13 27.16 0.0M
2025-02-05 27.11 27.11 27.11 27.11 0.0M
2025-02-04 27.03 27.03 27.03 27.03 0.0M
2025-02-03 26.76 26.94 26.76 26.94 0.0M
2025-01-31 27.05 27.05 27.05 27.05 0.0M
2025-01-30 27.13 27.13 27.13 27.13 0.0M
2025-01-29 27.07 27.07 27.05 27.05 0.0M
2025-01-28 27.07 27.12 27.07 27.12 0.0M
2025-01-27 26.95 26.95 26.92 26.92 0.0M
2025-01-24 27.21 27.21 27.17 27.17 0.0M
2025-01-23 27.18 27.22 27.18 27.22 0.0M
2025-01-22 27.11 27.18 27.11 27.15 0.0M
2025-01-21 26.97 27.04 26.95 27.02 0.0M
2025-01-17 26.93 26.93 26.89 26.89 0.0M
2025-01-16 26.76 26.77 26.72 26.72 0.0M
2025-01-15 26.75 26.75 26.75 26.75 0.0M
2025-01-14 26.44 26.44 26.40 26.40 0.0M
2025-01-13 26.29 26.39 26.29 26.39 0.0M
2025-01-10 26.46 26.46 26.41 26.41 0.0M
2025-01-08 26.53 26.66 26.51 26.66 0.0M
2025-01-07 26.66 26.67 26.61 26.61 0.0M
2025-01-06 26.85 26.85 26.78 26.78 0.0M
2025-01-03 26.70 26.70 26.70 26.70 0.0M
2025-01-02 26.49 26.49 26.49 26.49 0.0M