Skip to main content
PGIM AAA CLO ETF (PAAA)
NYSEARCA: PAAA · Real-Time Price · USD
51.43
+0.04 (0.08%)
Jan 21, 2025, 4:00 PM EST - Market closed

PAAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202551.4251.4451.4151.4351.430.08%807,239
Jan 17, 202551.4151.4151.3951.3951.390.02%796,614
Jan 16, 202551.3951.3951.3651.3851.38-1,479,091
Jan 15, 202551.4451.4451.3551.3851.380.15%1,095,521
Jan 14, 202551.3751.3751.3051.3151.31-0.01%791,557
Jan 13, 202551.2851.3151.2851.3151.310.02%1,156,700
Jan 10, 202551.2951.3051.2951.3051.300.14%2,384,945
Jan 8, 202551.2651.2751.2351.2351.23-0.04%892,466
Jan 7, 202551.3151.3151.2451.2551.25-531,523
Jan 6, 202551.2751.2751.2451.2551.250.02%505,957
Jan 3, 202551.2251.2451.2251.2451.240.06%625,338
Jan 2, 202551.2251.2251.1951.2151.210.02%556,868
Dec 31, 202451.1951.2051.1751.2051.200.06%415,658
Dec 30, 202451.1751.1951.1751.1751.17-290,449
Dec 27, 202451.1451.1851.1451.1751.17-0.39%242,409
Dec 26, 202451.3751.3951.3651.3751.12-308,111
Dec 24, 202451.3951.3951.3751.3751.12-222,260
Dec 23, 202451.3951.3951.3551.3751.120.02%351,570
Dec 20, 202451.3551.3851.3551.3651.110.02%587,807
Dec 19, 202451.3651.3651.3251.3551.100.01%559,917
Dec 18, 202451.3551.3551.3351.3551.10-0.05%479,633
Dec 17, 202451.3451.3751.3051.3751.120.06%536,616
Dec 16, 202451.3851.3851.3351.3451.090.02%581,953
Dec 13, 202451.3251.3351.3151.3351.080.10%263,068
Dec 12, 202451.2951.2951.2751.2851.030.01%292,337
Dec 11, 202451.2851.2851.2751.2851.030.01%944,050
Dec 10, 202451.2651.2851.2651.2751.020.03%621,318
Dec 9, 202451.2651.2651.2551.2651.010.01%695,862
Dec 6, 202451.2651.2651.2351.2551.000.06%478,782
Dec 5, 202451.2251.2251.2151.2250.97-0.02%334,357
Dec 4, 202451.2951.2951.2251.2350.980.01%632,358
Dec 3, 202451.2251.2351.2151.2350.980.07%786,664
Dec 2, 202451.3451.3451.1951.1950.94-0.35%828,151
Nov 29, 202451.3851.3951.3651.3750.93-155,077
Nov 27, 202451.3551.3751.3351.3750.930.04%436,243
Nov 26, 202451.3351.3551.3351.3550.910.01%524,632
Nov 25, 202451.3351.3551.3251.3550.90-1,249,558
Nov 22, 202451.3451.3651.3351.3550.900.03%326,147
Nov 21, 202451.3151.3351.3151.3350.890.10%432,148
Nov 20, 202451.2751.2951.2751.2850.84-407,671
Nov 19, 202451.2851.2951.2651.2850.840.04%453,426
Nov 18, 202451.2651.2751.2551.2650.82-0.06%658,973
Nov 15, 202451.2751.2951.2651.2950.850.12%2,721,430
Nov 14, 202451.2351.2451.2151.2350.790.04%315,068
Nov 13, 202451.2451.2451.2051.2150.77-0.06%320,272
Nov 12, 202451.2451.2451.2051.2450.800.02%608,145
Nov 11, 202451.1851.2451.1851.2350.790.07%374,816
Nov 8, 202451.1951.2051.1751.2050.750.13%355,340
Nov 7, 202451.1051.1451.0951.1350.69-539,172
Nov 6, 202451.1951.1951.1051.1350.690.08%650,487
Nov 5, 202451.1051.1151.0851.0950.65-0.04%879,985
Nov 4, 202451.0951.1151.0751.1150.670.06%534,113
Nov 1, 202451.0751.1051.0751.0850.64-0.39%327,005
Oct 31, 202451.2651.2951.2551.2850.630.04%325,428
Oct 30, 202451.2651.2651.2451.2650.610.03%264,007
Oct 29, 202451.2451.2551.2451.2550.600.03%174,959
Oct 28, 202451.2451.2751.2351.2350.580.02%200,000
Oct 25, 202451.2251.2451.2151.2250.570.03%385,032
Oct 24, 202451.2051.2151.1951.2150.560.01%308,143
Oct 23, 202451.2051.2051.1851.2050.550.03%292,914
Oct 22, 202451.1751.2251.1751.1950.540.03%1,198,330
Oct 21, 202451.1751.1851.1651.1750.530.02%228,524
Oct 18, 202451.2151.2151.1651.1650.520.06%250,564
Oct 17, 202451.1351.1351.1151.1350.490.04%187,124
Oct 16, 202451.1251.1251.0951.1150.47-252,956
Oct 15, 202451.1251.1451.1051.1150.47-0.02%1,244,208
Oct 14, 202451.0951.1251.0851.1250.480.02%247,645
Oct 11, 202451.1051.1151.0951.1150.470.04%2,369,637
Oct 10, 202451.0751.0951.0651.0950.450.06%729,564
Oct 9, 202451.0651.0751.0551.0650.420.03%324,158
Oct 8, 202451.0451.0551.0351.0550.400.03%270,385
Oct 7, 202451.0251.0451.0051.0350.390.04%184,107
Oct 4, 202451.0551.0551.0151.0150.370.04%171,610
Oct 3, 202450.9951.0150.9950.9950.35-618,935
Oct 2, 202451.0051.0050.9850.9950.350.02%620,630
Oct 1, 202451.0451.0450.9750.9850.34-0.51%267,144
Sep 30, 202451.2651.2651.1951.2450.35-302,708
Sep 27, 202451.2551.2551.2051.2450.350.02%91,383
Sep 26, 202451.2151.2351.2051.2350.340.14%467,983
Sep 25, 202451.1651.1851.1551.1650.27-0.02%196,539
Sep 24, 202451.1651.1751.1451.1750.280.05%277,932
Sep 23, 202451.1651.1651.1351.1550.260.03%126,077
Sep 20, 202451.1151.1351.1051.1350.240.06%102,024
Sep 19, 202451.0951.1051.0951.1050.210.04%102,094
Sep 18, 202451.0851.0951.0751.0850.190.02%199,074
Sep 17, 202451.0751.0851.0751.0750.180.02%81,778
Sep 16, 202451.0851.0851.0451.0650.17-0.04%110,050
Sep 13, 202451.0751.0851.0551.0850.190.08%163,341
Sep 12, 202451.0551.0551.0251.0450.150.04%139,166
Sep 11, 202451.0351.0351.0151.0250.130.02%144,806
Sep 10, 202451.0251.0251.0051.0150.120.02%168,786
Sep 9, 202451.0051.0150.9751.0050.110.04%298,114
Sep 6, 202450.9850.9950.9750.9850.090.02%191,065
Sep 5, 202450.9550.9750.9550.9750.080.03%269,390
Sep 4, 202450.9550.9650.9250.9650.070.05%212,103
Sep 3, 202450.9550.9550.9150.9350.05-0.47%258,912
Aug 30, 202451.1651.1751.1651.1750.040.07%100,962
Aug 29, 202451.1551.1551.1251.1450.010.03%171,892
Aug 28, 202451.1351.1351.1151.1249.990.02%413,621
Aug 27, 202451.1451.1451.1151.1149.98-0.02%454,859