Skip to main content
PGIM AAA CLO ETF (PAAA)
NYSEARCA: PAAA · Real-Time Price · USD
51.36
+0.01 (0.02%)
Dec 20, 2024, 4:00 PM EST - Market closed

PAAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202451.3551.3851.3551.3651.360.02%587,807
Dec 19, 202451.3651.3651.3251.3551.350.01%559,917
Dec 18, 202451.3551.3551.3351.3551.35-0.05%479,633
Dec 17, 202451.3451.3751.3051.3751.370.06%536,616
Dec 16, 202451.3851.3851.3351.3451.340.02%581,953
Dec 13, 202451.3251.3351.3151.3351.330.10%263,068
Dec 12, 202451.2951.2951.2751.2851.280.01%292,337
Dec 11, 202451.2851.2851.2751.2851.280.01%944,050
Dec 10, 202451.2651.2851.2651.2751.270.03%621,318
Dec 9, 202451.2651.2651.2551.2651.260.01%695,862
Dec 6, 202451.2651.2651.2351.2551.250.06%478,782
Dec 5, 202451.2251.2251.2151.2251.22-0.02%334,357
Dec 4, 202451.2951.2951.2251.2351.230.01%632,358
Dec 3, 202451.2251.2351.2151.2351.230.07%786,664
Dec 2, 202451.3451.3451.1951.1951.19-0.35%828,151
Nov 29, 202451.3851.3951.3651.3751.17-155,077
Nov 27, 202451.3551.3751.3351.3751.170.04%436,243
Nov 26, 202451.3351.3551.3351.3551.150.01%524,632
Nov 25, 202451.3351.3551.3251.3551.15-1,249,558
Nov 22, 202451.3451.3651.3351.3551.150.03%326,147
Nov 21, 202451.3151.3351.3151.3351.130.10%432,148
Nov 20, 202451.2751.2951.2751.2851.08-407,671
Nov 19, 202451.2851.2951.2651.2851.080.04%453,426
Nov 18, 202451.2651.2751.2551.2651.06-0.06%658,973
Nov 15, 202451.2751.2951.2651.2951.090.12%2,721,430
Nov 14, 202451.2351.2451.2151.2351.030.04%315,068
Nov 13, 202451.2451.2451.2051.2151.01-0.06%320,272
Nov 12, 202451.2451.2451.2051.2451.040.02%608,145
Nov 11, 202451.1851.2451.1851.2351.030.07%374,816
Nov 8, 202451.1951.2051.1751.2051.000.13%355,340
Nov 7, 202451.1051.1451.0951.1350.93-539,172
Nov 6, 202451.1951.1951.1051.1350.930.08%650,487
Nov 5, 202451.1051.1151.0851.0950.90-0.04%879,985
Nov 4, 202451.0951.1151.0751.1150.920.06%534,113
Nov 1, 202451.0751.1051.0751.0850.89-0.39%327,005
Oct 31, 202451.2651.2951.2551.2850.880.04%325,428
Oct 30, 202451.2651.2651.2451.2650.860.03%264,007
Oct 29, 202451.2451.2551.2451.2550.850.03%174,959
Oct 28, 202451.2451.2751.2351.2350.830.02%200,000
Oct 25, 202451.2251.2451.2151.2250.820.03%385,032
Oct 24, 202451.2051.2151.1951.2150.810.01%308,143
Oct 23, 202451.2051.2051.1851.2050.800.03%292,914
Oct 22, 202451.1751.2251.1751.1950.790.03%1,198,330
Oct 21, 202451.1751.1851.1651.1750.770.02%228,524
Oct 18, 202451.2151.2151.1651.1650.760.06%250,564
Oct 17, 202451.1351.1351.1151.1350.730.04%187,124
Oct 16, 202451.1251.1251.0951.1150.71-252,956
Oct 15, 202451.1251.1451.1051.1150.71-0.02%1,244,208
Oct 14, 202451.0951.1251.0851.1250.720.02%247,645
Oct 11, 202451.1051.1151.0951.1150.710.04%2,369,637
Oct 10, 202451.0751.0951.0651.0950.690.06%729,564
Oct 9, 202451.0651.0751.0551.0650.660.03%324,158
Oct 8, 202451.0451.0551.0351.0550.650.03%270,385
Oct 7, 202451.0251.0451.0051.0350.630.04%184,107
Oct 4, 202451.0551.0551.0151.0150.610.04%171,610
Oct 3, 202450.9951.0150.9950.9950.59-618,935
Oct 2, 202451.0051.0050.9850.9950.590.02%620,630
Oct 1, 202451.0451.0450.9750.9850.58-0.51%267,144
Sep 30, 202451.2651.2651.1951.2450.59-302,708
Sep 27, 202451.2551.2551.2051.2450.590.02%91,383
Sep 26, 202451.2151.2351.2051.2350.590.14%467,983
Sep 25, 202451.1651.1851.1551.1650.52-0.02%196,539
Sep 24, 202451.1651.1751.1451.1750.530.05%277,932
Sep 23, 202451.1651.1651.1351.1550.500.03%126,077
Sep 20, 202451.1151.1351.1051.1350.490.06%102,024
Sep 19, 202451.0951.1051.0951.1050.460.04%102,094
Sep 18, 202451.0851.0951.0751.0850.440.02%199,074
Sep 17, 202451.0751.0851.0751.0750.430.02%81,778
Sep 16, 202451.0851.0851.0451.0650.42-0.04%110,050
Sep 13, 202451.0751.0851.0551.0850.440.08%163,341
Sep 12, 202451.0551.0551.0251.0450.400.04%139,166
Sep 11, 202451.0351.0351.0151.0250.380.02%144,806
Sep 10, 202451.0251.0251.0051.0150.370.02%168,786
Sep 9, 202451.0051.0150.9751.0050.360.04%298,114
Sep 6, 202450.9850.9950.9750.9850.340.02%191,065
Sep 5, 202450.9550.9750.9550.9750.330.03%269,390
Sep 4, 202450.9550.9650.9250.9650.310.05%212,103
Sep 3, 202450.9550.9550.9150.9350.29-0.47%258,912
Aug 30, 202451.1651.1751.1651.1750.280.07%100,962
Aug 29, 202451.1551.1551.1251.1450.250.03%171,892
Aug 28, 202451.1351.1351.1151.1250.240.02%413,621
Aug 27, 202451.1451.1451.1151.1150.23-0.02%454,859
Aug 26, 202451.1351.1351.1051.1250.240.06%129,307
Aug 23, 202451.1251.1251.0951.0950.210.01%59,119
Aug 22, 202451.1051.1551.0651.0950.200.05%176,310
Aug 21, 202451.1651.1651.0551.0650.180.01%152,756
Aug 20, 202451.0551.0751.0451.0650.170.04%193,895
Aug 19, 202451.0351.0551.0351.0450.15-0.05%135,396
Aug 16, 202451.0351.0651.0151.0650.180.10%97,181
Aug 15, 202451.0251.0350.9751.0150.130.05%450,393
Aug 14, 202451.0851.0850.9750.9950.100.01%135,018
Aug 13, 202451.0051.0050.9550.9850.100.08%145,433
Aug 12, 202450.9751.0150.9450.9450.06-0.08%184,480
Aug 9, 202451.0651.0650.9450.9850.100.02%100,264
Aug 8, 202450.9550.9750.9350.9750.090.05%115,930
Aug 7, 202450.9750.9750.9250.9550.060.01%252,091
Aug 6, 202450.9650.9650.9150.9450.06-0.05%135,943
Aug 5, 202451.0051.1550.9150.9750.080.08%181,858
Aug 2, 202450.9450.9650.9150.9350.04-271,635
Aug 1, 202450.9650.9650.9050.9350.04-0.43%319,504