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
28th Sep 2026 (Mon) 33.48 33.48 33.48 33.4565 1,189
25th Sep 2026 (Fri) 33.62 33.62 33.5849 33.5849 0
24th Sep 2026 (Thu) 33.62 33.62 33.4771 33.4771 0
23rd Sep 2026 (Wed) 33.62 33.62 33.4702 33.4702 51
22nd Sep 2026 (Tue) 33.62 33.63 33.62 33.6002 1
21st Sep 2026 (Mon) 33.27 33.60 33.27 33.60 0
18th Sep 2026 (Fri) 33.27 33.27 33.27 33.3447 0
17th Sep 2026 (Thu) 33.13 33.3077 33.13 33.3077 4
16th Sep 2026 (Wed) 33.13 33.13 33.056 33.056 0
15th Sep 2026 (Tue) 33.13 33.13 33.13 33.11 300
14th Sep 2026 (Mon) 33.35 33.35 33.2268 33.2268 0
11th Sep 2026 (Fri) 33.35 33.35 33.35 33.3084 276
10th Sep 2026 (Thu) 33.47 33.47 33.1148 33.1148 0
9th Sep 2026 (Wed) 33.47 33.47 33.2325 33.2325 0
8th Sep 2026 (Tue) 33.47 33.47 33.3089 33.3089 0
7th Sep 2026 (Mon) 33.47 33.47 33.4033 33.4033 0
4th Sep 2026 (Fri) 33.47 33.47 33.4033 33.4033 0
3rd Sep 2026 (Thu) 33.47 33.47 33.47 33.4452 494
2nd Sep 2026 (Wed) 33.35 33.35 33.2757 33.2757 0
1st Sep 2026 (Tue) 33.35 33.35 33.1716 33.1716 0
31st Aug 2026 (Mon) 33.35 33.35 33.3148 33.3148 0
28th Aug 2026 (Fri) 33.35 33.35 33.3382 33.3382 0
27th Aug 2026 (Thu) 33.35 33.35 33.35 33.38 36
26th Aug 2026 (Wed) 33.20 33.2362 33.20 33.2362 0
25th Aug 2026 (Tue) 33.20 33.2291 33.20 33.2291 0
24th Aug 2026 (Mon) 33.20 33.20 33.20 33.00 808
21st Aug 2026 (Fri) 33.23 33.23 33.2048 33.2048 0
20th Aug 2026 (Thu) 33.23 33.23 33.1273 33.1273 0
19th Aug 2026 (Wed) 33.23 33.2457 33.23 33.2457 0
18th Aug 2026 (Tue) 33.23 33.23 33.23 33.2017 0
17th Aug 2026 (Mon) 33.27 33.291 33.27 33.291 0
14th Aug 2026 (Fri) 33.27 33.33 33.27 33.33 0
13th Aug 2026 (Thu) 33.27 33.3354 33.27 33.3354 0
12th Aug 2026 (Wed) 33.27 33.27 33.27 33.27 101
11th Aug 2026 (Tue) 33.25 33.25 33.25 33.17 0
10th Aug 2026 (Mon) 33.17 33.2102 33.17 33.2102 0
7th Aug 2026 (Fri) 33.17 33.24 33.17 33.24 0
6th Aug 2026 (Thu) 33.17 33.17 33.1339 33.1339 0
5th Aug 2026 (Wed) 33.17 33.17 33.1657 33.1657 0
4th Aug 2026 (Tue) 33.17 33.18 33.14 32.99 1,833
3rd Aug 2026 (Mon) 32.48 32.9247 32.48 32.9247 0
31st Jul 2026 (Fri) 32.48 32.48 32.48 32.76 0
30th Jul 2026 (Thu) 32.50 32.56 32.50 32.54 0
29th Jul 2026 (Wed) 32.39 32.39 32.30 32.2222 0
FTSE 100 Latest
Value10,684.88
Change-10.37