PGIM Jennison Focused Mid-Cap ETF (PJFM)
BATS: PJFM · Real-Time Price · USD
58.82
+1.19 (2.06%)
Dec 20, 2024, 12:45 PM EST - Market closed
PJFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 58.86 | 58.86 | 58.39 | 58.39 | 58.39 | 1.31% | 552 |
| Dec 19, 2024 | 57.75 | 57.75 | 57.63 | 57.63 | 57.63 | 0.05% | 154 |
| Dec 18, 2024 | 57.93 | 57.93 | 57.57 | 57.61 | 57.61 | -3.64% | 2,090 |
| Dec 17, 2024 | 59.98 | 59.98 | 59.62 | 59.79 | 59.79 | -1.18% | 5,163 |
| Dec 16, 2024 | 60.73 | 60.73 | 60.50 | 60.50 | 60.50 | -0.05% | 352 |
| Dec 13, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | -0.35% | - |
| Dec 12, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.56% | 4,341 |
| Dec 11, 2024 | 61.20 | 61.20 | 61.09 | 61.09 | 61.09 | 1.03% | 4,341 |
| Dec 10, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | -0.93% | 6 |
| Dec 9, 2024 | 61.40 | 61.41 | 61.04 | 61.04 | 61.04 | -1.40% | 997 |
| Dec 6, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.34% | 500 |
| Dec 5, 2024 | 62.31 | 62.31 | 62.12 | 62.12 | 62.12 | -0.17% | 500 |
| Dec 4, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | -0.16% | 406 |
| Dec 3, 2024 | 62.27 | 62.32 | 62.27 | 62.32 | 62.32 | -0.05% | 406 |
| Dec 2, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.56% | - |
| Nov 29, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.24% | 3 |
| Nov 27, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -0.15% | 3 |
| Nov 26, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.11% | 2 |
| Nov 25, 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 0.27% | 5 |
| Nov 22, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 1.11% | 11 |
| Nov 21, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | 1.80% | 22 |
| Nov 20, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 0.27% | 22 |
| Nov 19, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 0.90% | 23 |
| Nov 18, 2024 | 59.98 | 59.98 | 59.93 | 59.93 | 59.93 | 0.70% | 175 |
| Nov 15, 2024 | 59.50 | 59.51 | 59.46 | 59.51 | 59.51 | -0.58% | 850 |
| Nov 14, 2024 | 60.22 | 60.22 | 59.86 | 59.86 | 59.86 | -1.07% | 519 |
| Nov 13, 2024 | 61.32 | 61.32 | 60.50 | 60.50 | 60.50 | 0.13% | 312 |
| Nov 12, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | -0.71% | 1 |
| Nov 11, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.17% | 76 |
| Nov 8, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 0.71% | - |
| Nov 7, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 0.27% | 1 |
| Nov 6, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 3.52% | 1 |
| Nov 5, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | 1.41% | 2,673 |
| Nov 4, 2024 | 57.41 | 57.42 | 57.31 | 57.31 | 57.31 | 0.12% | 2,673 |
| Nov 1, 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | -0.47% | 58 |
| Oct 31, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | -1.17% | 58 |
| Oct 30, 2024 | 58.26 | 58.26 | 58.17 | 58.19 | 58.19 | 0.43% | 2,000 |
| Oct 29, 2024 | 57.94 | 57.94 | 57.90 | 57.94 | 57.94 | -0.01% | 717 |
| Oct 28, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 0.46% | 1 |
| Oct 25, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -0.57% | 57 |
| Oct 24, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0.94% | 17 |
| Oct 23, 2024 | 57.44 | 57.47 | 57.43 | 57.47 | 57.47 | -0.32% | 370 |
| Oct 22, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -0.19% | - |
| Oct 21, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.87% | - |
| Oct 18, 2024 | 58.43 | 58.43 | 58.27 | 58.27 | 58.27 | 0.21% | 594 |
| Oct 17, 2024 | 58.34 | 58.34 | 58.15 | 58.15 | 58.15 | 0.14% | 200 |
| Oct 16, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 0.83% | - |
| Oct 15, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | -0.84% | - |
| Oct 14, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.25% | - |
| Oct 11, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 1.49% | 1 |
| Oct 10, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.44% | 1 |
| Oct 9, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 0.80% | 1 |
| Oct 8, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | 0.33% | 1 |
| Oct 7, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | -0.96% | 1 |
| Oct 4, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 1.39% | - |
| Oct 3, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -0.18% | - |
| Oct 2, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 0.35% | - |
| Oct 1, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | -0.21% | - |
| Sep 30, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 0.39% | - |
| Sep 27, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 0.09% | 2 |
| Sep 26, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 0.35% | 2 |
| Sep 25, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -0.64% | 2 |
| Sep 24, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 0.28% | - |
| Sep 23, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 0.37% | - |
| Sep 20, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -0.36% | 1 |
| Sep 19, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 1.30% | 4 |
| Sep 18, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 0.07% | 4 |
| Sep 17, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 0.12% | 157 |
| Sep 16, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 0.72% | - |
| Sep 13, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 1.28% | 2 |
| Sep 12, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 0.82% | 2 |
| Sep 11, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.51% | 3 |
| Sep 10, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -0.35% | 3 |
| Sep 9, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 0.51% | 1 |
| Sep 6, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | -1.44% | 2 |
| Sep 5, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | -0.30% | 174 |
| Sep 4, 2024 | 54.72 | 54.72 | 54.44 | 54.44 | 54.44 | -0.44% | 174 |
| Sep 3, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | -1.60% | - |
| Aug 30, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | 0.63% | 2 |
| Aug 29, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 0.44% | 2 |
| Aug 28, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.64% | - |
| Aug 27, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.04% | 1 |
| Aug 26, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | -0.51% | 1 |
| Aug 23, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.70% | - |
| Aug 22, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -0.29% | - |
| Aug 21, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 0.97% | 1 |
| Aug 20, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.87% | 1 |
| Aug 19, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.84% | 10 |
| Aug 16, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 0.36% | - |
| Aug 15, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 1.63% | 810 |
| Aug 14, 2024 | 53.16 | 53.30 | 53.16 | 53.26 | 53.26 | 0.52% | 810 |
| Aug 13, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.90% | 2 |
| Aug 12, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 0.26% | 1 |
| Aug 9, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 0.25% | - |
| Aug 8, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 2.45% | - |
| Aug 7, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.75% | - |
| Aug 6, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 1.14% | 2 |
| Aug 5, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -2.45% | 2 |
| Aug 2, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -3.02% | 19 |
| Aug 1, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -2.06% | - |