PGIM Jennison Focused Growth ETF (PJFG)
NYSEARCA: PJFG · Real-Time Price · USD
87.94
-0.02 (-0.03%)
Apr 28, 2025, 4:00 PM EDT - Market closed
PJFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 88.27 | 88.27 | 87.47 | 87.94 | 87.94 | -0.03% | 1,680 |
| Apr 25, 2025 | 86.95 | 87.97 | 86.95 | 87.97 | 87.97 | 1.42% | 1,866 |
| Apr 24, 2025 | 84.24 | 86.73 | 84.10 | 86.73 | 86.73 | 3.39% | 4,423 |
| Apr 23, 2025 | 85.08 | 85.08 | 83.63 | 83.89 | 83.89 | 2.72% | 7,826 |
| Apr 22, 2025 | 80.63 | 81.99 | 80.63 | 81.66 | 81.66 | 2.74% | 1,801 |
| Apr 21, 2025 | 80.66 | 80.66 | 78.92 | 79.48 | 79.48 | -2.48% | 3,418 |
| Apr 17, 2025 | 82.25 | 82.25 | 81.28 | 81.50 | 81.50 | 0.18% | 2,118 |
| Apr 16, 2025 | 82.27 | 82.29 | 80.45 | 81.36 | 81.36 | -2.96% | 2,373 |
| Apr 15, 2025 | 83.97 | 83.97 | 83.76 | 83.84 | 83.84 | 0.29% | 2,191 |
| Apr 14, 2025 | 84.40 | 84.40 | 83.60 | 83.60 | 83.60 | 0.31% | 1,339 |
| Apr 11, 2025 | 81.85 | 83.34 | 81.85 | 83.34 | 83.34 | 1.75% | 1,478 |
| Apr 10, 2025 | 82.46 | 82.46 | 80.33 | 81.91 | 81.91 | -4.29% | 2,853 |
| Apr 9, 2025 | 77.39 | 85.64 | 76.52 | 85.59 | 85.59 | 12.29% | 4,942 |
| Apr 8, 2025 | 80.53 | 80.53 | 75.91 | 76.22 | 76.22 | -1.18% | 9,569 |
| Apr 7, 2025 | 73.17 | 77.88 | 73.17 | 77.13 | 77.13 | 0.64% | 8,567 |
| Apr 4, 2025 | 77.78 | 78.81 | 76.64 | 76.64 | 76.64 | -5.91% | 9,979 |
| Apr 3, 2025 | 82.27 | 82.96 | 81.45 | 81.45 | 81.45 | -5.92% | 3,944 |
| Apr 2, 2025 | 86.96 | 86.96 | 85.91 | 86.58 | 86.58 | 1.08% | 1,685 |
| Apr 1, 2025 | 84.79 | 85.65 | 84.79 | 85.65 | 85.65 | 0.75% | 1,734 |
| Mar 31, 2025 | 83.64 | 85.01 | 82.97 | 85.01 | 85.01 | -0.37% | 5,480 |
| Mar 28, 2025 | 87.49 | 87.57 | 85.29 | 85.33 | 85.33 | -2.86% | 2,646 |
| Mar 27, 2025 | 88.05 | 88.11 | 87.84 | 87.84 | 87.84 | -0.61% | 998 |
| Mar 26, 2025 | 90.45 | 90.45 | 88.11 | 88.38 | 88.38 | -2.60% | 1,776 |
| Mar 25, 2025 | 90.35 | 90.83 | 90.34 | 90.74 | 90.74 | 0.62% | 3,522 |
| Mar 24, 2025 | 89.64 | 90.18 | 89.64 | 90.18 | 90.18 | 2.34% | 929 |
| Mar 21, 2025 | 87.66 | 88.12 | 87.66 | 88.12 | 88.12 | 0.59% | 1,804 |
| Mar 20, 2025 | 88.37 | 88.37 | 87.46 | 87.60 | 87.60 | -0.10% | 1,319 |
| Mar 19, 2025 | 86.79 | 88.22 | 86.79 | 87.69 | 87.69 | 1.73% | 9,688 |
| Mar 18, 2025 | 87.16 | 87.16 | 85.86 | 86.19 | 86.19 | -1.89% | 6,391 |
| Mar 17, 2025 | 87.49 | 88.49 | 87.40 | 87.85 | 87.85 | 0.30% | 7,159 |
| Mar 14, 2025 | 86.44 | 87.59 | 86.44 | 87.59 | 87.59 | 2.81% | 4,002 |
| Mar 13, 2025 | 87.02 | 87.02 | 85.06 | 85.19 | 85.19 | -2.27% | 4,229 |
| Mar 12, 2025 | 87.41 | 87.41 | 87.17 | 87.17 | 87.17 | 1.66% | 712 |
| Mar 11, 2025 | 84.92 | 86.42 | 84.76 | 85.74 | 85.74 | 0.65% | 5,448 |
| Mar 10, 2025 | 86.67 | 86.78 | 84.82 | 85.19 | 85.19 | -4.50% | 12,035 |
| Mar 7, 2025 | 89.09 | 89.20 | 87.44 | 89.20 | 89.20 | -0.06% | 3,057 |
| Mar 6, 2025 | 91.36 | 91.36 | 89.05 | 89.25 | 89.25 | -3.67% | 1,871 |
| Mar 5, 2025 | 91.75 | 92.71 | 90.92 | 92.65 | 92.65 | 1.44% | 5,427 |
| Mar 4, 2025 | 90.33 | 91.82 | 89.54 | 91.34 | 91.34 | -0.48% | 9,177 |
| Mar 3, 2025 | 94.99 | 94.99 | 91.78 | 91.78 | 91.78 | -2.75% | 1,982 |
| Feb 28, 2025 | 92.50 | 94.37 | 92.50 | 94.37 | 94.37 | 1.64% | 2,750 |
| Feb 27, 2025 | 96.64 | 96.64 | 92.85 | 92.85 | 92.85 | -2.77% | 3,465 |
| Feb 26, 2025 | 95.31 | 96.40 | 95.10 | 95.49 | 95.49 | 0.84% | 9,204 |
| Feb 25, 2025 | 95.55 | 95.55 | 94.26 | 94.70 | 94.70 | -1.30% | 3,613 |
| Feb 24, 2025 | 96.16 | 96.62 | 95.95 | 95.95 | 95.95 | -1.34% | 1,276 |
| Feb 21, 2025 | 99.67 | 99.67 | 97.25 | 97.25 | 97.25 | -2.17% | 909 |
| Feb 20, 2025 | 99.72 | 99.72 | 99.27 | 99.40 | 99.40 | -0.67% | 1,609 |
| Feb 19, 2025 | 100.14 | 100.22 | 99.45 | 100.08 | 100.08 | -0.13% | 6,071 |
| Feb 18, 2025 | 100.99 | 100.99 | 99.91 | 100.21 | 100.21 | -0.40% | 2,154 |
| Feb 14, 2025 | 100.45 | 100.60 | 100.19 | 100.60 | 100.60 | 0.29% | 1,672 |