PGIM AAA CLO ETF (PAAA)
NYSEARCA: PAAA · Real-Time Price · USD
50.94
+0.03 (0.06%)
Apr 17, 2025, 4:00 PM EDT - Market closed
PAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 50.94 | 51.00 | 50.91 | 50.96 | 50.96 | 0.10% | 717,047 |
| Apr 16, 2025 | 50.89 | 50.96 | 50.87 | 50.91 | 50.91 | -0.06% | 794,619 |
| Apr 15, 2025 | 50.84 | 50.95 | 50.80 | 50.94 | 50.94 | 0.22% | 914,884 |
| Apr 14, 2025 | 50.85 | 50.87 | 50.71 | 50.83 | 50.83 | 0.22% | 834,719 |
| Apr 11, 2025 | 50.53 | 50.80 | 50.52 | 50.72 | 50.72 | 0.26% | 937,651 |
| Apr 10, 2025 | 50.97 | 50.98 | 50.51 | 50.59 | 50.59 | -0.88% | 1,507,816 |
| Apr 9, 2025 | 50.77 | 51.69 | 50.60 | 51.04 | 51.04 | 0.22% | 2,832,656 |
| Apr 8, 2025 | 50.84 | 51.06 | 50.83 | 50.93 | 50.93 | 0.28% | 2,294,996 |
| Apr 7, 2025 | 50.47 | 50.86 | 50.44 | 50.79 | 50.79 | 0.06% | 2,620,208 |
| Apr 4, 2025 | 50.99 | 51.02 | 50.67 | 50.76 | 50.76 | -0.53% | 3,009,046 |
| Apr 3, 2025 | 51.11 | 51.12 | 50.96 | 51.03 | 51.03 | -0.18% | 1,223,852 |
| Apr 2, 2025 | 51.13 | 51.13 | 51.10 | 51.12 | 51.12 | - | 721,196 |
| Apr 1, 2025 | 51.11 | 51.13 | 51.10 | 51.12 | 51.12 | -0.37% | 819,056 |
| Mar 31, 2025 | 51.28 | 51.33 | 51.28 | 51.31 | 51.08 | 0.10% | 1,333,724 |
| Mar 28, 2025 | 51.33 | 51.34 | 51.25 | 51.26 | 51.03 | -0.16% | 1,213,107 |
| Mar 27, 2025 | 51.24 | 52.06 | 51.22 | 51.34 | 51.11 | 0.22% | 1,252,449 |
| Mar 26, 2025 | 51.20 | 51.23 | 51.19 | 51.23 | 50.99 | 0.11% | 379,251 |
| Mar 25, 2025 | 51.18 | 51.18 | 51.15 | 51.17 | 50.94 | 0.04% | 2,144,231 |
| Mar 24, 2025 | 51.18 | 51.18 | 51.14 | 51.15 | 50.92 | -0.02% | 384,826 |
| Mar 21, 2025 | 51.16 | 51.18 | 51.14 | 51.16 | 50.93 | - | 899,871 |
| Mar 20, 2025 | 51.15 | 51.18 | 51.10 | 51.16 | 50.93 | -0.10% | 1,809,706 |
| Mar 19, 2025 | 51.24 | 51.26 | 51.17 | 51.21 | 50.98 | -0.06% | 7,068,034 |
| Mar 18, 2025 | 51.26 | 51.26 | 51.23 | 51.24 | 51.01 | -0.02% | 987,791 |
| Mar 17, 2025 | 51.27 | 51.27 | 51.24 | 51.25 | 51.02 | - | 679,600 |
| Mar 14, 2025 | 51.23 | 51.26 | 51.23 | 51.25 | 51.02 | 0.10% | 965,421 |
| Mar 13, 2025 | 51.25 | 51.26 | 51.20 | 51.20 | 50.97 | -0.10% | 454,567 |
| Mar 12, 2025 | 51.25 | 51.26 | 51.24 | 51.25 | 51.02 | 0.04% | 644,923 |
| Mar 11, 2025 | 51.27 | 51.29 | 51.21 | 51.23 | 51.00 | -0.06% | 1,882,112 |
| Mar 10, 2025 | 51.30 | 51.30 | 51.24 | 51.26 | 51.03 | -0.04% | 845,535 |
| Mar 7, 2025 | 51.29 | 51.29 | 51.27 | 51.28 | 51.05 | - | 1,122,446 |
| Mar 6, 2025 | 51.29 | 51.29 | 51.27 | 51.28 | 51.05 | - | 682,262 |
| Mar 5, 2025 | 51.27 | 51.30 | 51.27 | 51.28 | 51.05 | - | 1,249,491 |
| Mar 4, 2025 | 51.28 | 51.28 | 51.24 | 51.28 | 51.05 | - | 1,532,390 |
| Mar 3, 2025 | 51.29 | 51.29 | 51.26 | 51.28 | 51.05 | -0.33% | 1,080,306 |
| Feb 28, 2025 | 51.46 | 51.46 | 51.43 | 51.45 | 51.03 | 0.04% | 929,580 |
| Feb 27, 2025 | 51.44 | 51.44 | 51.42 | 51.43 | 51.01 | 0.02% | 1,040,291 |
| Feb 26, 2025 | 51.42 | 51.42 | 51.41 | 51.42 | 51.00 | 0.02% | 1,097,275 |
| Feb 25, 2025 | 51.42 | 51.42 | 51.40 | 51.41 | 50.99 | 0.04% | 679,234 |
| Feb 24, 2025 | 51.41 | 51.41 | 51.38 | 51.39 | 50.97 | 0.04% | 874,046 |
| Feb 21, 2025 | 51.40 | 51.41 | 51.37 | 51.37 | 50.95 | -0.08% | 1,272,235 |
| Feb 20, 2025 | 51.42 | 51.43 | 51.41 | 51.41 | 50.99 | 0.02% | 690,098 |
| Feb 19, 2025 | 51.42 | 51.42 | 51.39 | 51.40 | 50.98 | 0.02% | 559,633 |
| Feb 18, 2025 | 51.41 | 51.42 | 51.39 | 51.39 | 50.97 | - | 750,920 |
| Feb 14, 2025 | 51.42 | 51.43 | 51.37 | 51.39 | 50.97 | -0.02% | 1,287,485 |
| Feb 13, 2025 | 51.39 | 51.40 | 51.38 | 51.40 | 50.98 | 0.02% | 746,135 |
| Feb 12, 2025 | 51.36 | 51.40 | 51.35 | 51.39 | 50.97 | 0.04% | 1,048,846 |
| Feb 11, 2025 | 51.37 | 51.38 | 51.35 | 51.37 | 50.95 | 0.06% | 1,084,725 |
| Feb 10, 2025 | 51.35 | 51.37 | 51.34 | 51.34 | 50.92 | - | 811,853 |
| Feb 7, 2025 | 51.36 | 51.37 | 51.32 | 51.34 | 50.92 | - | 755,627 |
| Feb 6, 2025 | 51.34 | 51.34 | 51.32 | 51.34 | 50.92 | 0.02% | 597,558 |