PGIM Jennison Focused Growth ETF (PJFG)
NYSEARCA: PJFG · Real-Time Price · USD
85.65
+0.64 (0.75%)
Apr 1, 2025, 3:46 PM EDT - Market closed
PJFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 99.48 | 100.31 | 99.48 | 100.31 | 100.31 | 0.47% | 2,707 |
| Feb 12, 2025 | 98.86 | 100.00 | 98.86 | 99.85 | 99.85 | - | 1,446 |
| Feb 11, 2025 | 99.94 | 100.33 | 99.50 | 99.85 | 99.85 | -0.58% | 4,599 |
| Feb 10, 2025 | 99.73 | 100.56 | 99.73 | 100.43 | 100.43 | 1.27% | 1,259 |
| Feb 7, 2025 | 99.51 | 99.51 | 99.17 | 99.17 | 99.17 | -1.02% | 557 |
| Feb 6, 2025 | 99.69 | 100.20 | 99.62 | 100.20 | 100.20 | 0.91% | 3,748 |
| Feb 5, 2025 | 98.66 | 99.29 | 98.66 | 99.29 | 99.29 | 0.46% | 4,145 |
| Feb 4, 2025 | 97.83 | 98.84 | 97.83 | 98.84 | 98.84 | 1.43% | 2,995 |
| Feb 3, 2025 | 96.17 | 97.78 | 96.17 | 97.44 | 97.44 | -0.64% | 2,845 |
| Jan 31, 2025 | 99.09 | 99.76 | 98.07 | 98.07 | 98.07 | -0.17% | 1,790 |
| Jan 30, 2025 | 98.32 | 98.42 | 97.75 | 98.24 | 98.24 | 0.18% | 2,274 |
| Jan 29, 2025 | 97.96 | 98.06 | 97.84 | 98.06 | 98.06 | -0.71% | 1,120 |
| Jan 28, 2025 | 97.98 | 98.89 | 97.65 | 98.76 | 98.76 | 2.40% | 1,976 |
| Jan 27, 2025 | 95.63 | 96.48 | 95.63 | 96.45 | 96.45 | -3.32% | 74,029 |
| Jan 24, 2025 | 100.56 | 100.56 | 99.60 | 99.76 | 99.76 | -0.12% | 1,739 |
| Jan 23, 2025 | 99.13 | 99.88 | 99.13 | 99.88 | 99.88 | 0.54% | 2,084 |
| Jan 22, 2025 | 99.29 | 99.76 | 99.29 | 99.34 | 99.34 | 1.91% | 2,687 |
| Jan 21, 2025 | 96.82 | 97.58 | 96.82 | 97.47 | 97.47 | 0.96% | 3,075 |