PGIM Jennison Focused Mid-Cap ETF (PJFM)
BATS: PJFM · Real-Time Price · USD
55.68
+0.13 (0.23%)
At close: May 9, 2025, 4:00 PM
55.68
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
PJFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 0.23% | 4 |
| May 8, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 0.91% | 4 |
| May 7, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.87% | - |
| May 6, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | 0.05% | 3 |
| May 5, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -0.08% | 3 |
| May 2, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 2.37% | 4 |
| May 1, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 0.19% | 58 |
| Apr 30, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | -0.75% | 58 |
| Apr 29, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 0.86% | 2 |
| Apr 28, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 0.55% | 2 |
| Apr 25, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.05% | 1 |
| Apr 24, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 1.18% | - |
| Apr 23, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 1.61% | 30 |
| Apr 22, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 2.51% | 4 |
| Apr 21, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -2.59% | 3 |
| Apr 17, 2025 | 51.95 | 51.95 | 51.54 | 51.54 | 51.54 | 0.67% | 269 |
| Apr 16, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.88% | 4 |
| Apr 15, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.29% | 3 |
| Apr 14, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.79% | 3 |
| Apr 11, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1.23% | 4 |
| Apr 10, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -3.28% | 1 |
| Apr 9, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 8.75% | 10 |
| Apr 8, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -1.45% | 3 |
| Apr 7, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.91% | 109 |
| Apr 4, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -5.55% | 46 |
| Apr 3, 2025 | 52.45 | 52.45 | 52.02 | 52.02 | 52.02 | -7.12% | 299 |
| Apr 2, 2025 | 56.05 | 56.05 | 56.01 | 56.01 | 56.01 | 1.78% | 360 |
| 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 |