PGIM Jennison Focused Mid-Cap ETF (PJFM)
BATS: PJFM · Real-Time Price · USD
58.19
0.00 (0.00%)
Oct 30, 2024, 3:59 PM EDT - Market closed
PJFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 717 |
| Oct 28, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 0.45% | 100 |
| Oct 25, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -0.57% | 100 |
| Oct 24, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0.94% | 100 |
| Oct 23, 2024 | 57.44 | 57.47 | 57.43 | 57.47 | 57.47 | -0.33% | 400 |
| Oct 22, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -0.17% | - |
| Oct 21, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.88% | - |
| Oct 18, 2024 | 58.43 | 58.43 | 58.27 | 58.27 | 58.27 | 0.21% | 600 |
| Oct 17, 2024 | 58.34 | 58.34 | 58.15 | 58.15 | 58.15 | 0.16% | 200 |
| Oct 16, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 0.82% | - |
| 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 | 0.24% | - |
| Oct 11, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 1.51% | - |
| Oct 10, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.45% | 100 |
| Oct 9, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 0.81% | 100 |
| Oct 8, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | 0.34% | - |
| Oct 7, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | -0.96% | 100 |
| Oct 4, 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 1.38% | - |
| 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% | - |
| Sep 26, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 0.34% | 100 |
| Sep 25, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -0.64% | 100 |
| 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% | 100 |
| Sep 19, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 1.30% | - |
| Sep 18, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 0.07% | 100 |
| Sep 17, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 0.11% | 200 |
| Sep 16, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 0.73% | - |
| Sep 13, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 1.29% | - |
| Sep 12, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 0.82% | 100 |
| Sep 11, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.50% | - |
| Sep 10, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -0.35% | 100 |
| Sep 9, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 0.52% | 100 |
| Sep 6, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | -1.44% | 100 |
| Sep 5, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | -0.31% | - |
| Sep 4, 2024 | 54.72 | 54.72 | 54.44 | 54.44 | 54.44 | -0.44% | 200 |
| 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% | - |
| Aug 29, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 0.44% | 100 |
| Aug 28, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.63% | - |
| Aug 27, 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | 0.04% | - |
| Aug 26, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | -0.52% | 100 |
| 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 | 0.98% | - |
| Aug 20, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.88% | 100 |
| Aug 19, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.83% | 100 |
| Aug 16, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 0.37% | - |
| Aug 15, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 1.63% | - |
| Aug 14, 2024 | 53.16 | 53.30 | 53.16 | 53.26 | 53.26 | 0.51% | 810 |
| Aug 13, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.91% | 100 |
| Aug 12, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 0.25% | 100 |
| 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 | -0.74% | - |
| Aug 6, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 1.14% | - |
| Aug 5, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -2.46% | 100 |
| Aug 2, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -3.02% | 100 |
| Aug 1, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -2.06% | - |
| Jul 31, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 0.20% | - |
| Jul 30, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | 0.35% | - |
| Jul 29, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0.26% | 100 |
| Jul 26, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 0.55% | 100 |
| Jul 25, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 0.91% | 100 |
| Jul 24, 2024 | 53.64 | 53.64 | 53.60 | 53.60 | 53.60 | -1.60% | 996 |
| Jul 23, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.27% | - |
| Jul 22, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 1.23% | - |
| Jul 19, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -0.45% | - |
| Jul 18, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -1.17% | - |
| Jul 17, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -1.33% | - |
| Jul 16, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | 1.87% | - |
| Jul 15, 2024 | 54.36 | 54.36 | 54.26 | 54.26 | 54.26 | 0.74% | 100 |
| Jul 12, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 0.71% | - |
| Jul 11, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 1.31% | - |
| Jul 10, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 0.48% | 1 |
| Jul 9, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -0.29% | 223 |
| Jul 8, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.21% | - |
| Jul 5, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -0.45% | - |
| Jul 3, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 0.46% | - |
| Jul 2, 2024 | 52.45 | 52.58 | 52.45 | 52.58 | 52.58 | 0.25% | 306 |
| Jul 1, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -0.63% | 48 |
| Jun 28, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 0.34% | - |
| Jun 27, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 0.35% | - |
| Jun 26, 2024 | 52.37 | 52.42 | 52.37 | 52.42 | 52.42 | -0.51% | 225 |
| Jun 25, 2024 | 52.75 | 52.75 | 52.69 | 52.69 | 52.69 | -0.31% | 902 |
| Jun 24, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 0.76% | - |
| Jun 21, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.09% | 11 |
| Jun 20, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | 0.62% | - |
| Jun 18, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 0.13% | - |
| Jun 17, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.92% | - |
| Jun 14, 2024 | 51.53 | 51.55 | 51.53 | 51.55 | 51.55 | -1.27% | 300 |
| Jun 13, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | -0.52% | - |
| Jun 12, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.82% | - |
| Jun 11, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -0.44% | - |
| Jun 10, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 0.49% | 2 |