Skip to main content
PGIM AAA CLO ETF (PAAA)
NYSEARCA: PAAA · Real-Time Price · USD
51.37
-0.04 (-0.08%)
Feb 21, 2025, 4:00 PM EST - Market closed

PAAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202551.4051.4151.3751.3751.37-0.08%1,272,235
Feb 20, 202551.4251.4351.4151.4151.410.02%690,098
Feb 19, 202551.4251.4251.3951.4051.400.02%559,633
Feb 18, 202551.4151.4251.3951.3951.39-750,920
Feb 14, 202551.4251.4351.3751.3951.39-0.02%1,287,485
Feb 13, 202551.3951.4051.3851.4051.400.02%746,135
Feb 12, 202551.3651.4051.3551.3951.390.04%1,048,846
Feb 11, 202551.3751.3851.3551.3751.370.06%1,084,725
Feb 10, 202551.3551.3751.3451.3451.34-811,853
Feb 7, 202551.3651.3751.3251.3451.34-755,627
Feb 6, 202551.3451.3451.3251.3451.340.02%597,558
Feb 5, 202551.3451.3451.3151.3351.33-1,287,008
Feb 4, 202551.3351.3351.3151.3351.330.04%754,602
Feb 3, 202551.3351.3351.3051.3151.31-0.41%1,266,035
Jan 31, 202551.5151.5251.5051.5251.310.06%618,819
Jan 30, 202551.4951.5051.4851.4951.280.02%679,558
Jan 29, 202551.4951.4951.4751.4851.270.02%412,136
Jan 28, 202551.4551.4751.4551.4751.260.06%831,673
Jan 27, 202551.4651.4651.4351.4451.23-0.02%464,428
Jan 24, 202551.4851.4851.4451.4551.240.02%766,603
Jan 23, 202551.4351.4451.4251.4451.23-465,905
Jan 22, 202551.4551.4551.4251.4451.230.02%1,095,519
Jan 21, 202551.4251.4451.4151.4351.220.08%807,239
Jan 17, 202551.4151.4151.3951.3951.180.02%796,614
Jan 16, 202551.3951.3951.3651.3851.17-1,479,091
Jan 15, 202551.4451.4451.3551.3851.170.15%1,095,521
Jan 14, 202551.3751.3751.3051.3151.09-0.01%791,557
Jan 13, 202551.2851.3151.2851.3151.100.02%1,156,700
Jan 10, 202551.2951.3051.2951.3051.090.14%2,384,945
Jan 8, 202551.2651.2751.2351.2351.02-0.04%892,466
Jan 7, 202551.3151.3151.2451.2551.04-531,523
Jan 6, 202551.2751.2751.2451.2551.040.02%505,957
Jan 3, 202551.2251.2451.2251.2451.030.06%625,338
Jan 2, 202551.2251.2251.1951.2151.000.02%556,868
Dec 31, 202451.1951.2051.1751.2050.990.06%415,658
Dec 30, 202451.1751.1951.1751.1750.96-290,449
Dec 27, 202451.1451.1851.1451.1750.96-0.39%242,409
Dec 26, 202451.3751.3951.3651.3750.91-308,111
Dec 24, 202451.3951.3951.3751.3750.91-222,260
Dec 23, 202451.3951.3951.3551.3750.910.02%351,570
Dec 20, 202451.3551.3851.3551.3650.900.02%587,807
Dec 19, 202451.3651.3651.3251.3550.890.01%559,917
Dec 18, 202451.3551.3551.3351.3550.89-0.05%479,633
Dec 17, 202451.3451.3751.3051.3750.910.06%536,616
Dec 16, 202451.3851.3851.3351.3450.880.02%581,953
Dec 13, 202451.3251.3351.3151.3350.870.10%263,068
Dec 12, 202451.2951.2951.2751.2850.820.01%292,337
Dec 11, 202451.2851.2851.2751.2850.820.01%944,050
Dec 10, 202451.2651.2851.2651.2750.810.03%621,318
Dec 9, 202451.2651.2651.2551.2650.800.01%695,862
Dec 6, 202451.2651.2651.2351.2550.790.06%478,782
Dec 5, 202451.2251.2251.2151.2250.76-0.02%334,357
Dec 4, 202451.2951.2951.2251.2350.770.01%632,358
Dec 3, 202451.2251.2351.2151.2350.770.07%786,664
Dec 2, 202451.3451.3451.1951.1950.73-0.35%828,151
Nov 29, 202451.3851.3951.3651.3750.72-155,077
Nov 27, 202451.3551.3751.3351.3750.720.04%436,243
Nov 26, 202451.3351.3551.3351.3550.700.01%524,632
Nov 25, 202451.3351.3551.3251.3550.69-1,249,558
Nov 22, 202451.3451.3651.3351.3550.690.03%326,147
Nov 21, 202451.3151.3351.3151.3350.680.10%432,148
Nov 20, 202451.2751.2951.2751.2850.63-407,671
Nov 19, 202451.2851.2951.2651.2850.630.04%453,426
Nov 18, 202451.2651.2751.2551.2650.61-0.06%658,973
Nov 15, 202451.2751.2951.2651.2950.640.12%2,721,430
Nov 14, 202451.2351.2451.2151.2350.580.04%315,068
Nov 13, 202451.2451.2451.2051.2150.56-0.06%320,272
Nov 12, 202451.2451.2451.2051.2450.590.02%608,145
Nov 11, 202451.1851.2451.1851.2350.580.07%374,816
Nov 8, 202451.1951.2051.1751.2050.540.13%355,340
Nov 7, 202451.1051.1451.0951.1350.48-539,172
Nov 6, 202451.1951.1951.1051.1350.480.08%650,487
Nov 5, 202451.1051.1151.0851.0950.44-0.04%879,985
Nov 4, 202451.0951.1151.0751.1150.460.06%534,113
Nov 1, 202451.0751.1051.0751.0850.43-0.39%327,005
Oct 31, 202451.2651.2951.2551.2850.430.04%325,428
Oct 30, 202451.2651.2651.2451.2650.410.03%264,007
Oct 29, 202451.2451.2551.2451.2550.390.03%174,959
Oct 28, 202451.2451.2751.2351.2350.380.02%200,000
Oct 25, 202451.2251.2451.2151.2250.370.03%385,032
Oct 24, 202451.2051.2151.1951.2150.350.01%308,143
Oct 23, 202451.2051.2051.1851.2050.350.03%292,914
Oct 22, 202451.1751.2251.1751.1950.330.03%1,198,330
Oct 21, 202451.1751.1851.1651.1750.320.02%228,524
Oct 18, 202451.2151.2151.1651.1650.310.06%250,564
Oct 17, 202451.1351.1351.1151.1350.280.04%187,124
Oct 16, 202451.1251.1251.0951.1150.26-252,956
Oct 15, 202451.1251.1451.1051.1150.26-0.02%1,244,208
Oct 14, 202451.0951.1251.0851.1250.270.02%247,645
Oct 11, 202451.1051.1151.0951.1150.260.04%2,369,637
Oct 10, 202451.0751.0951.0651.0950.240.06%729,564
Oct 9, 202451.0651.0751.0551.0650.210.03%324,158
Oct 8, 202451.0451.0551.0351.0550.190.03%270,385
Oct 7, 202451.0251.0451.0051.0350.180.04%184,107
Oct 4, 202451.0551.0551.0151.0150.160.04%171,610
Oct 3, 202450.9951.0150.9950.9950.14-618,935
Oct 2, 202451.0051.0050.9850.9950.140.02%620,630
Oct 1, 202451.0451.0450.9750.9850.13-0.51%267,144
Sep 30, 202451.2651.2651.1951.2450.14-302,708
Sep 27, 202451.2551.2551.2051.2450.140.02%91,383