Skip to main content
PGIM AAA CLO ETF (PAAA)
NYSEARCA: PAAA · Real-Time Price · USD
51.33
+0.05 (0.09%)
Nov 21, 2024, 1:35 PM EST - Market open

PAAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202451.2751.2951.2751.2851.28-407,671
Nov 19, 202451.2851.2951.2651.2851.280.04%453,426
Nov 18, 202451.2651.2751.2551.2651.26-0.06%658,973
Nov 15, 202451.2751.2951.2651.2951.290.12%2,721,430
Nov 14, 202451.2351.2451.2151.2351.230.04%315,068
Nov 13, 202451.2451.2451.2051.2151.21-0.06%320,272
Nov 12, 202451.2451.2451.2051.2451.240.02%608,145
Nov 11, 202451.1851.2451.1851.2351.230.07%374,816
Nov 8, 202451.1951.2051.1751.2051.200.13%355,340
Nov 7, 202451.1051.1451.0951.1351.13-539,172
Nov 6, 202451.1951.1951.1051.1351.130.08%650,487
Nov 5, 202451.1051.1151.0851.0951.09-0.04%879,985
Nov 4, 202451.0951.1151.0751.1151.110.06%534,113
Nov 1, 202451.0751.1051.0751.0851.08-0.39%327,005
Oct 31, 202451.2651.2951.2551.2851.080.04%325,428
Oct 30, 202451.2651.2651.2451.2651.060.03%264,007
Oct 29, 202451.2451.2551.2451.2551.040.03%174,959
Oct 28, 202451.2451.2751.2351.2351.030.02%200,000
Oct 25, 202451.2251.2451.2151.2251.020.03%385,032
Oct 24, 202451.2051.2151.1951.2151.000.01%308,143
Oct 23, 202451.2051.2051.1851.2051.000.03%292,914
Oct 22, 202451.1751.2251.1751.1950.980.03%1,198,330
Oct 21, 202451.1751.1851.1651.1750.970.02%228,524
Oct 18, 202451.2151.2151.1651.1650.960.06%250,564
Oct 17, 202451.1351.1351.1151.1350.930.04%187,124
Oct 16, 202451.1251.1251.0951.1150.91-252,956
Oct 15, 202451.1251.1451.1051.1150.91-0.02%1,244,208
Oct 14, 202451.0951.1251.0851.1250.920.02%247,645
Oct 11, 202451.1051.1151.0951.1150.910.04%2,369,637
Oct 10, 202451.0751.0951.0651.0950.890.06%729,564
Oct 9, 202451.0651.0751.0551.0650.860.03%324,158
Oct 8, 202451.0451.0551.0351.0550.840.03%270,385
Oct 7, 202451.0251.0451.0051.0350.830.04%184,107
Oct 4, 202451.0551.0551.0151.0150.810.04%171,610
Oct 3, 202450.9951.0150.9950.9950.79-618,935
Oct 2, 202451.0051.0050.9850.9950.790.02%620,630
Oct 1, 202451.0451.0450.9750.9850.78-0.51%267,144
Sep 30, 202451.2651.2651.1951.2450.79-302,708
Sep 27, 202451.2551.2551.2051.2450.790.02%91,383
Sep 26, 202451.2151.2351.2051.2350.780.14%467,983
Sep 25, 202451.1651.1851.1551.1650.71-0.02%196,539
Sep 24, 202451.1651.1751.1451.1750.720.05%277,932
Sep 23, 202451.1651.1651.1351.1550.690.03%126,077
Sep 20, 202451.1151.1351.1051.1350.680.06%102,024
Sep 19, 202451.0951.1051.0951.1050.650.04%102,094
Sep 18, 202451.0851.0951.0751.0850.630.02%199,074
Sep 17, 202451.0751.0851.0751.0750.620.02%81,778
Sep 16, 202451.0851.0851.0451.0650.61-0.04%110,050
Sep 13, 202451.0751.0851.0551.0850.630.08%163,341
Sep 12, 202451.0551.0551.0251.0450.590.04%139,166
Sep 11, 202451.0351.0351.0151.0250.570.02%144,806
Sep 10, 202451.0251.0251.0051.0150.560.02%168,786
Sep 9, 202451.0051.0150.9751.0050.550.04%298,114
Sep 6, 202450.9850.9950.9750.9850.530.02%191,065
Sep 5, 202450.9550.9750.9550.9750.520.03%269,390
Sep 4, 202450.9550.9650.9250.9650.510.05%212,103
Sep 3, 202450.9550.9550.9150.9350.48-0.47%258,912
Aug 30, 202451.1651.1751.1651.1750.480.07%100,962
Aug 29, 202451.1551.1551.1251.1450.440.03%171,892
Aug 28, 202451.1351.1351.1151.1250.430.02%413,621
Aug 27, 202451.1451.1451.1151.1150.42-0.02%454,859
Aug 26, 202451.1351.1351.1051.1250.430.06%129,307
Aug 23, 202451.1251.1251.0951.0950.400.01%59,119
Aug 22, 202451.1051.1551.0651.0950.390.05%176,310
Aug 21, 202451.1651.1651.0551.0650.370.01%152,756
Aug 20, 202451.0551.0751.0451.0650.360.04%193,895
Aug 19, 202451.0351.0551.0351.0450.34-0.05%135,396
Aug 16, 202451.0351.0651.0151.0650.370.10%97,181
Aug 15, 202451.0251.0350.9751.0150.320.05%450,393
Aug 14, 202451.0851.0850.9750.9950.300.01%135,018
Aug 13, 202451.0051.0050.9550.9850.290.08%145,433
Aug 12, 202450.9751.0150.9450.9450.25-0.08%184,480
Aug 9, 202451.0651.0650.9450.9850.290.02%100,264
Aug 8, 202450.9550.9750.9350.9750.280.05%115,930
Aug 7, 202450.9750.9750.9250.9550.260.01%252,091
Aug 6, 202450.9650.9650.9150.9450.25-0.05%135,943
Aug 5, 202451.0051.1550.9150.9750.280.08%181,858
Aug 2, 202450.9450.9650.9150.9350.24-271,635
Aug 1, 202450.9650.9650.9050.9350.24-0.43%319,504
Jul 31, 202451.1551.1651.1151.1550.210.01%231,133
Jul 30, 202451.1551.1551.1151.1450.210.04%201,059
Jul 29, 202451.1151.1251.1051.1250.190.04%61,301
Jul 26, 202451.1051.1051.0951.1050.170.05%37,101
Jul 25, 202451.1051.1051.0651.0850.140.04%118,585
Jul 24, 202451.1051.1051.0451.0650.12-0.01%110,674
Jul 23, 202451.0751.0751.0451.0650.13-321,828
Jul 22, 202451.0751.0751.0351.0650.130.04%54,875
Jul 19, 202451.0951.0951.0251.0450.110.02%78,609
Jul 18, 202450.9951.0350.9951.0350.100.02%58,275
Jul 17, 202451.0051.0250.9751.0250.090.06%67,695
Jul 16, 202451.0251.0250.9650.9950.060.01%113,512
Jul 15, 202451.0251.0250.9750.9950.06-0.05%126,445
Jul 12, 202451.0151.0150.9751.0150.080.02%57,102
Jul 11, 202451.0051.0050.9451.0050.070.02%295,282
Jul 10, 202450.9850.9950.9450.9950.060.06%101,677
Jul 9, 202451.0051.0050.9450.9650.03-0.04%121,238
Jul 8, 202450.9550.9850.9350.9850.050.09%164,527
Jul 5, 202451.0951.0950.9350.9450.010.05%94,567
Jul 3, 202450.9650.9650.8950.9149.980.01%53,775
Jul 2, 202450.9250.9250.8850.9149.980.02%84,315