Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pgim S&p 500 Bu (DECP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 29.20 29.2766 29.20 29.2766 0
18th Sep 2025 (Thu) 29.20 29.20 29.20 29.1906 100
17th Sep 2025 (Wed) 29.11 29.11 29.0898 29.0898 0
16th Sep 2025 (Tue) 29.11 29.11 29.11 29.1126 100
15th Sep 2025 (Mon) 29.12 29.12 29.12 29.12 0
12th Sep 2025 (Fri) 29.06 29.06 29.06 29.0569 100
11th Sep 2025 (Thu) 28.75 29.0411 28.75 29.0411 0
10th Sep 2025 (Wed) 28.75 28.8973 28.75 28.8973 0
9th Sep 2025 (Tue) 28.75 28.77 28.75 28.8398 200
8th Sep 2025 (Mon) 28.77 28.77 28.77 28.7756 100
5th Sep 2025 (Fri) 28.65 28.71 28.65 28.7152 2,600
4th Sep 2025 (Thu) 28.77 28.77 28.77 28.7713 5
3rd Sep 2025 (Wed) 28.57 28.60 28.53 28.5967 200
2nd Sep 2025 (Tue) 28.46 28.46 28.46 28.498 0
1st Sep 2025 (Mon) 28.76 28.76 28.6106 28.6106 4
29th Aug 2025 (Fri) 28.76 28.76 28.6106 28.6106 4
28th Aug 2025 (Thu) 28.76 28.76 28.76 28.7465 510
27th Aug 2025 (Wed) 28.56 28.68 28.56 28.68 8
26th Aug 2025 (Tue) 28.56 28.57 28.56 28.6276 4,858
25th Aug 2025 (Mon) 28.60 28.65 28.57 28.5661 1,878
22nd Aug 2025 (Fri) 28.38 28.6446 28.38 28.6446 0
21st Aug 2025 (Thu) 28.38 28.39 28.36 28.3498 2,329
20th Aug 2025 (Wed) 28.51 28.51 28.4167 28.4167 0
19th Aug 2025 (Tue) 28.51 28.51 28.4538 28.4538 0
18th Aug 2025 (Mon) 28.51 28.59 28.51 28.59 0
15th Aug 2025 (Fri) 28.51 28.565 28.51 28.565 63
14th Aug 2025 (Thu) 28.51 28.6316 28.51 28.6316 0
13th Aug 2025 (Wed) 28.51 28.59 28.51 28.6135 9
12th Aug 2025 (Tue) 27.90 28.5433 27.90 28.5433 0
11th Aug 2025 (Mon) 27.90 28.3107 27.90 28.3107 0
8th Aug 2025 (Fri) 27.90 28.3633 27.90 28.3633 0
7th Aug 2025 (Thu) 27.90 28.186 27.90 28.186 12
6th Aug 2025 (Wed) 27.90 28.2214 27.90 28.2214 0
5th Aug 2025 (Tue) 27.90 28.0777 27.90 28.0777 0
4th Aug 2025 (Mon) 27.90 28.1664 27.90 28.1664 0
1st Aug 2025 (Fri) 27.90 27.90 27.83 27.8836 700
31st Jul 2025 (Thu) 28.33 28.36 28.26 28.1891 800
30th Jul 2025 (Wed) 28.21 28.21 28.21 28.2621 0
29th Jul 2025 (Tue) 27.91 28.2757 27.91 28.2757 0
28th Jul 2025 (Mon) 27.91 28.325 27.91 28.325 0
25th Jul 2025 (Fri) 27.91 28.3024 27.91 28.3024 0
24th Jul 2025 (Thu) 27.91 28.2463 27.91 28.2463 0
23rd Jul 2025 (Wed) 27.91 28.215 27.91 28.215 0
22nd Jul 2025 (Tue) 27.91 28.0842 27.91 28.0842 15
FTSE 100 Latest
Value9,216.67
Change-11.44