PGIM Securitized Income ETF (PINC)
BATS: PINC · Real-Time Price · USD
49.12
0.00 (0.00%)
Oct 13, 2026, 11:24 AM EDT - Market open
PINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 49.12 | 49.15 | 49.12 | 49.13 | 49.13 | - | 6 |
| Oct 12, 2026 | 49.12 | 49.13 | 49.12 | 49.13 | 49.12 | -0.06% | 2,256 |
| Oct 9, 2026 | 49.17 | 49.17 | 49.16 | 49.16 | 49.15 | 0.02% | 143 |
| Oct 8, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.08% | 9 |
| Oct 7, 2026 | 49.07 | 49.13 | 49.07 | 49.11 | 49.10 | -0.01% | 519 |
| Oct 6, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.07% | 952 |
| Oct 5, 2026 | 49.07 | 49.08 | 49.07 | 49.08 | 49.07 | -0.08% | 547 |
| Oct 2, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.11 | 0.13% | 11 |
| Oct 1, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.02% | 13 |
| Sep 30, 2026 | 49.10 | 49.21 | 49.04 | 49.04 | 49.04 | 0.03% | 2,009 |
| Sep 29, 2026 | 49.20 | 49.23 | 49.20 | 49.23 | 49.03 | -0.03% | 259 |
| Sep 28, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.04 | -0.08% | 64 |
| Sep 25, 2026 | 49.29 | 49.31 | 49.29 | 49.29 | 49.08 | 0.03% | 293 |
| Sep 24, 2026 | 49.29 | 49.42 | 49.27 | 49.28 | 49.07 | -0.07% | 4,416 |
| Sep 23, 2026 | 49.38 | 49.38 | 49.31 | 49.31 | 49.10 | -0.21% | 1,788 |
| Sep 22, 2026 | 49.45 | 49.45 | 49.42 | 49.42 | 49.21 | 0.04% | 109 |
| Sep 21, 2026 | 49.41 | 49.41 | 49.40 | 49.40 | 49.19 | -0.06% | 145 |
| Sep 18, 2026 | 49.40 | 49.44 | 49.40 | 49.43 | 49.22 | -0.04% | 1,621 |
| Sep 17, 2026 | 49.42 | 49.46 | 49.42 | 49.45 | 49.24 | 0.17% | 6,007 |
| Sep 16, 2026 | 49.43 | 49.43 | 49.36 | 49.36 | 49.15 | -0.15% | 112 |
| Sep 15, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.22 | 0.01% | 186 |
| Sep 14, 2026 | 49.50 | 49.52 | 49.43 | 49.43 | 49.22 | -0.30% | 3,525 |
| Sep 11, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.37 | -0.16% | 191 |
| Sep 10, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.45 | -0.23% | 130 |
| Sep 9, 2026 | 49.80 | 49.80 | 49.78 | 49.78 | 49.56 | -0.15% | 3,036 |
| Sep 8, 2026 | 49.82 | 49.93 | 49.81 | 49.85 | 49.64 | 0.14% | 21,234 |
| Sep 4, 2026 | 49.80 | 49.80 | 49.78 | 49.78 | 49.57 | -0.03% | 623 |
| Sep 3, 2026 | 49.83 | 49.83 | 49.80 | 49.80 | 49.59 | 0.14% | 6,600 |
| Sep 2, 2026 | 49.75 | 49.75 | 49.73 | 49.73 | 49.51 | -0.02% | 3,011 |
| Sep 1, 2026 | 49.60 | 49.74 | 49.60 | 49.74 | 49.52 | -0.17% | 516 |
| Aug 31, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.61 | -0.07% | 496 |
| Aug 28, 2026 | 50.11 | 50.11 | 50.04 | 50.07 | 49.64 | -0.14% | 4,004 |
| Aug 27, 2026 | 50.12 | 50.18 | 50.11 | 50.14 | 49.71 | -0.02% | 2,575 |
| Aug 26, 2026 | 50.12 | 50.15 | 50.12 | 50.15 | 49.72 | 0.10% | 661 |
| Aug 25, 2026 | 50.09 | 50.10 | 50.09 | 50.10 | 49.67 | 0.11% | 1,252 |
| Aug 24, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.62 | -0.04% | 9 |
| Aug 21, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 49.64 | -0.03% | 9 |
| Aug 20, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.65 | -0.10% | 10 |
| Aug 19, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.70 | 0.11% | 14 |
| Aug 18, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.65 | 0.01% | 9 |
| Aug 17, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.64 | -0.06% | 9 |
| Aug 14, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 49.67 | 0.09% | 9 |
| Aug 13, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.63 | 0.16% | 9 |
| Aug 12, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.55 | 0.04% | 9 |
| Aug 11, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.53 | 0.01% | 9 |
| Aug 10, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.52 | -0.08% | 15 |
| Aug 7, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.56 | 0.09% | 28 |
| Aug 6, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.52 | -0.07% | 116 |
| Aug 5, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.55 | 0.04% | 102 |
| Aug 4, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.53 | 0.16% | 8 |