PGIM AAA CLO ETF (PAAA)
NYSEARCA: PAAA · Real-Time Price · USD
51.26
-0.08 (-0.16%)
At close: Mar 28, 2025, 4:00 PM
51.28
+0.02 (0.04%)
After-hours: Mar 28, 2025, 5:52 PM EDT
PAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.33 | 51.34 | 51.25 | 51.26 | 51.26 | -0.16% | 1,213,107 |
| Mar 27, 2025 | 51.24 | 52.06 | 51.22 | 51.34 | 51.34 | 0.22% | 1,252,449 |
| Mar 26, 2025 | 51.20 | 51.23 | 51.19 | 51.23 | 51.23 | 0.11% | 379,251 |
| Mar 25, 2025 | 51.18 | 51.18 | 51.15 | 51.17 | 51.17 | 0.04% | 2,144,231 |
| Mar 24, 2025 | 51.18 | 51.18 | 51.14 | 51.15 | 51.15 | -0.02% | 384,826 |
| Mar 21, 2025 | 51.16 | 51.18 | 51.14 | 51.16 | 51.16 | - | 899,871 |
| Mar 20, 2025 | 51.15 | 51.18 | 51.10 | 51.16 | 51.16 | -0.10% | 1,809,706 |
| Mar 19, 2025 | 51.24 | 51.26 | 51.17 | 51.21 | 51.21 | -0.06% | 7,068,034 |
| Mar 18, 2025 | 51.26 | 51.26 | 51.23 | 51.24 | 51.24 | -0.02% | 987,791 |
| Mar 17, 2025 | 51.27 | 51.27 | 51.24 | 51.25 | 51.25 | - | 679,600 |
| Mar 14, 2025 | 51.23 | 51.26 | 51.23 | 51.25 | 51.25 | 0.10% | 965,421 |
| Mar 13, 2025 | 51.25 | 51.26 | 51.20 | 51.20 | 51.20 | -0.10% | 454,567 |
| Mar 12, 2025 | 51.25 | 51.26 | 51.24 | 51.25 | 51.25 | 0.04% | 644,923 |
| Mar 11, 2025 | 51.27 | 51.29 | 51.21 | 51.23 | 51.23 | -0.06% | 1,882,112 |
| Mar 10, 2025 | 51.30 | 51.30 | 51.24 | 51.26 | 51.26 | -0.04% | 845,535 |
| Mar 7, 2025 | 51.29 | 51.29 | 51.27 | 51.28 | 51.28 | - | 1,122,446 |
| Mar 6, 2025 | 51.29 | 51.29 | 51.27 | 51.28 | 51.28 | - | 682,262 |
| Mar 5, 2025 | 51.27 | 51.30 | 51.27 | 51.28 | 51.28 | - | 1,249,491 |
| Mar 4, 2025 | 51.28 | 51.28 | 51.24 | 51.28 | 51.28 | - | 1,532,390 |
| Mar 3, 2025 | 51.29 | 51.29 | 51.26 | 51.28 | 51.28 | -0.33% | 1,080,306 |
| Feb 28, 2025 | 51.46 | 51.46 | 51.43 | 51.45 | 51.26 | 0.04% | 929,580 |
| Feb 27, 2025 | 51.44 | 51.44 | 51.42 | 51.43 | 51.24 | 0.02% | 1,040,291 |
| Feb 26, 2025 | 51.42 | 51.42 | 51.41 | 51.42 | 51.23 | 0.02% | 1,097,275 |
| Feb 25, 2025 | 51.42 | 51.42 | 51.40 | 51.41 | 51.22 | 0.04% | 679,234 |
| Feb 24, 2025 | 51.41 | 51.41 | 51.38 | 51.39 | 51.20 | 0.04% | 874,046 |
| Feb 21, 2025 | 51.40 | 51.41 | 51.37 | 51.37 | 51.18 | -0.08% | 1,272,235 |
| Feb 20, 2025 | 51.42 | 51.43 | 51.41 | 51.41 | 51.22 | 0.02% | 690,098 |
| Feb 19, 2025 | 51.42 | 51.42 | 51.39 | 51.40 | 51.21 | 0.02% | 559,633 |
| Feb 18, 2025 | 51.41 | 51.42 | 51.39 | 51.39 | 51.20 | - | 750,920 |
| Feb 14, 2025 | 51.42 | 51.43 | 51.37 | 51.39 | 51.20 | -0.02% | 1,287,485 |
| Feb 13, 2025 | 51.39 | 51.40 | 51.38 | 51.40 | 51.21 | 0.02% | 746,135 |
| Feb 12, 2025 | 51.36 | 51.40 | 51.35 | 51.39 | 51.20 | 0.04% | 1,048,846 |
| Feb 11, 2025 | 51.37 | 51.38 | 51.35 | 51.37 | 51.18 | 0.06% | 1,084,725 |
| Feb 10, 2025 | 51.35 | 51.37 | 51.34 | 51.34 | 51.15 | - | 811,853 |
| Feb 7, 2025 | 51.36 | 51.37 | 51.32 | 51.34 | 51.15 | - | 755,627 |
| Feb 6, 2025 | 51.34 | 51.34 | 51.32 | 51.34 | 51.15 | 0.02% | 597,558 |
| Feb 5, 2025 | 51.34 | 51.34 | 51.31 | 51.33 | 51.14 | - | 1,287,008 |
| Feb 4, 2025 | 51.33 | 51.33 | 51.31 | 51.33 | 51.14 | 0.04% | 754,602 |
| Feb 3, 2025 | 51.33 | 51.33 | 51.30 | 51.31 | 51.12 | -0.41% | 1,266,035 |
| Jan 31, 2025 | 51.51 | 51.52 | 51.50 | 51.52 | 51.12 | 0.06% | 618,819 |
| Jan 30, 2025 | 51.49 | 51.50 | 51.48 | 51.49 | 51.09 | 0.02% | 679,558 |
| Jan 29, 2025 | 51.49 | 51.49 | 51.47 | 51.48 | 51.08 | 0.02% | 412,136 |
| Jan 28, 2025 | 51.45 | 51.47 | 51.45 | 51.47 | 51.07 | 0.06% | 831,673 |
| Jan 27, 2025 | 51.46 | 51.46 | 51.43 | 51.44 | 51.04 | -0.02% | 464,428 |
| Jan 24, 2025 | 51.48 | 51.48 | 51.44 | 51.45 | 51.05 | 0.02% | 766,603 |
| Jan 23, 2025 | 51.43 | 51.44 | 51.42 | 51.44 | 51.04 | - | 465,905 |
| Jan 22, 2025 | 51.45 | 51.45 | 51.42 | 51.44 | 51.04 | 0.02% | 1,095,519 |
| Jan 21, 2025 | 51.42 | 51.44 | 51.41 | 51.43 | 51.03 | 0.08% | 807,239 |
| Jan 17, 2025 | 51.41 | 51.41 | 51.39 | 51.39 | 50.99 | 0.02% | 796,614 |
| Jan 16, 2025 | 51.39 | 51.39 | 51.36 | 51.38 | 50.98 | - | 1,479,091 |