PGIM Jennison Focused Mid-Cap ETF (PJFM)
BATS: PJFM · Real-Time Price · USD
55.03
+0.52 (0.95%)
Mar 27, 2025, 12:47 PM EDT - Market closed
PJFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 0.78% | 1 |
| Mar 31, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | 0.20% | 3 |
| Mar 28, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.60% | 138 |
| Mar 27, 2025 | 55.50 | 55.50 | 55.38 | 55.38 | 55.38 | -1.12% | 205 |
| Mar 26, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -0.98% | 47 |
| Mar 25, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | -0.26% | 47 |
| Mar 24, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | 2.94% | 106 |
| Mar 21, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -0.56% | 190 |
| Mar 20, 2025 | 55.53 | 55.53 | 55.40 | 55.40 | 55.40 | -0.06% | 190 |
| Mar 19, 2025 | 55.36 | 55.43 | 55.36 | 55.43 | 55.43 | 1.68% | 201 |
| Mar 18, 2025 | 54.47 | 54.68 | 54.47 | 54.52 | 54.52 | -1.06% | 1,016 |
| Mar 17, 2025 | 54.92 | 55.33 | 54.92 | 55.10 | 55.10 | 1.38% | 405 |
| Mar 14, 2025 | 54.19 | 54.35 | 54.19 | 54.35 | 54.35 | 2.52% | 111 |
| Mar 13, 2025 | 53.71 | 53.71 | 53.02 | 53.02 | 53.02 | -2.23% | 102 |
| Mar 12, 2025 | 54.05 | 54.23 | 54.05 | 54.23 | 54.23 | 0.98% | 1,034 |
| Mar 11, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.54% | 12 |
| Mar 10, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -3.27% | 3 |
| Mar 7, 2025 | 55.15 | 55.22 | 55.15 | 55.22 | 55.22 | -0.33% | 103 |
| Mar 6, 2025 | 56.41 | 56.41 | 55.40 | 55.40 | 55.40 | -2.81% | 600 |
| Mar 5, 2025 | 56.56 | 57.00 | 56.56 | 57.00 | 57.00 | 1.24% | 406 |
| Mar 4, 2025 | 55.68 | 56.31 | 55.68 | 56.31 | 56.31 | -1.81% | 108 |
| Mar 3, 2025 | 57.78 | 57.78 | 57.34 | 57.34 | 57.34 | -2.45% | 962 |
| Feb 28, 2025 | 58.32 | 58.78 | 58.32 | 58.78 | 58.78 | 1.50% | 158 |
| Feb 27, 2025 | 58.54 | 58.54 | 57.91 | 57.91 | 57.91 | -0.91% | 213 |
| Feb 26, 2025 | 58.42 | 58.44 | 58.42 | 58.44 | 58.44 | 1.06% | 289 |
| Feb 25, 2025 | 57.39 | 57.83 | 57.39 | 57.83 | 57.83 | -0.76% | 121 |
| Feb 24, 2025 | 58.40 | 58.54 | 58.27 | 58.27 | 58.27 | -0.50% | 1,153 |
| Feb 21, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | -2.74% | 1 |
| Feb 20, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | -0.85% | 102 |
| Feb 19, 2025 | 60.76 | 60.87 | 60.71 | 60.73 | 60.73 | -1.07% | 1,437 |
| Feb 18, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0.88% | 5 |
| Feb 14, 2025 | 60.98 | 61.03 | 60.85 | 60.85 | 60.85 | -0.01% | 450 |
| Feb 13, 2025 | 60.70 | 60.86 | 60.70 | 60.86 | 60.86 | 1.09% | 362 |
| Feb 12, 2025 | 60.38 | 60.38 | 60.20 | 60.20 | 60.20 | -0.78% | 142 |
| Feb 11, 2025 | 60.77 | 60.77 | 60.50 | 60.67 | 60.67 | -0.90% | 1,033 |
| Feb 10, 2025 | 61.27 | 61.28 | 61.23 | 61.23 | 61.23 | 0.33% | 1,570 |
| Feb 7, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | -0.87% | 175 |
| Feb 6, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 0.82% | 1 |
| Feb 5, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 1.00% | 1 |
| Feb 4, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.37% | 2 |
| Feb 3, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | -0.78% | 35 |
| Jan 31, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | -0.94% | 2 |
| Jan 30, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 1.49% | 36 |
| Jan 29, 2025 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - | 36 |
| Jan 28, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 0.95% | 10 |
| Jan 27, 2025 | 60.11 | 60.11 | 59.81 | 59.81 | 59.81 | -2.01% | 744 |
| Jan 24, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -0.33% | 1 |
| Jan 23, 2025 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 0.32% | 17 |
| Jan 22, 2025 | 61.27 | 61.31 | 61.04 | 61.04 | 61.04 | -0.68% | 1,029 |
| Jan 21, 2025 | 61.18 | 61.45 | 61.18 | 61.45 | 61.45 | 1.60% | 101 |