PGIM Jennison Focused Mid-Cap ETF (PJFM)
BATS: PJFM · Real-Time Price · USD
61.18
+0.69 (1.15%)
Jan 21, 2025, 11:10 AM EST - Market closed
PJFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 61.18 | 61.45 | 61.18 | 61.45 | 61.45 | 1.60% | 101 |
| Jan 17, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 0.55% | 602 |
| Jan 16, 2025 | 60.24 | 60.24 | 60.16 | 60.16 | 60.16 | 1.32% | 602 |
| Jan 15, 2025 | 59.35 | 59.50 | 59.35 | 59.37 | 59.37 | 0.99% | 300 |
| Jan 14, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 1.30% | 5 |
| Jan 13, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 0.34% | 5 |
| Jan 10, 2025 | 57.90 | 57.98 | 57.84 | 57.84 | 57.84 | -1.35% | 427 |
| Jan 8, 2025 | 58.50 | 58.63 | 58.50 | 58.63 | 58.63 | 0.27% | 107 |
| Jan 7, 2025 | 58.58 | 58.61 | 58.48 | 58.48 | 58.48 | -0.59% | 201 |
| Jan 6, 2025 | 59.36 | 59.39 | 58.82 | 58.82 | 58.82 | -0.05% | 3,509 |
| Jan 3, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 1.24% | 9 |
| Jan 2, 2025 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | 0.46% | 60 |
| Dec 31, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 0.11% | 1 |
| Dec 30, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.48% | 1 |
| Dec 27, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | -1.73% | 1 |
| Dec 26, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.61 | 0.29% | 80 |
| Dec 24, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.45 | 0.64% | 2 |
| Dec 23, 2024 | 58.45 | 58.56 | 58.45 | 58.56 | 58.07 | 0.29% | 424 |
| Dec 20, 2024 | 58.86 | 58.86 | 58.39 | 58.39 | 57.91 | 1.31% | 552 |
| Dec 19, 2024 | 57.75 | 57.75 | 57.63 | 57.63 | 57.16 | 0.05% | 154 |
| Dec 18, 2024 | 57.93 | 57.93 | 57.57 | 57.61 | 57.13 | -3.64% | 2,090 |
| Dec 17, 2024 | 59.98 | 59.98 | 59.62 | 59.79 | 59.29 | -1.18% | 5,163 |
| Dec 16, 2024 | 60.73 | 60.73 | 60.50 | 60.50 | 60.00 | -0.05% | 352 |
| Dec 13, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.04 | -0.35% | - |
| Dec 12, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.25 | -0.56% | 4,341 |
| Dec 11, 2024 | 61.20 | 61.20 | 61.09 | 61.09 | 60.59 | 1.03% | 4,341 |
| Dec 10, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 59.97 | -0.93% | 6 |
| Dec 9, 2024 | 61.40 | 61.41 | 61.04 | 61.04 | 60.54 | -1.40% | 997 |
| Dec 6, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.39 | -0.34% | 500 |
| Dec 5, 2024 | 62.31 | 62.31 | 62.12 | 62.12 | 61.61 | -0.17% | 500 |
| Dec 4, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 61.71 | -0.16% | 406 |
| Dec 3, 2024 | 62.27 | 62.32 | 62.27 | 62.32 | 61.81 | -0.05% | 406 |
| Dec 2, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 61.84 | -0.56% | - |
| Nov 29, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.18 | 0.24% | 3 |
| Nov 27, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.04 | -0.15% | 3 |
| Nov 26, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.13 | 0.11% | 2 |
| Nov 25, 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.06 | 0.27% | 5 |
| Nov 22, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 61.89 | 1.11% | 11 |
| Nov 21, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.22 | 1.80% | 22 |
| Nov 20, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.14 | 0.27% | 22 |
| Nov 19, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 59.97 | 0.90% | 23 |
| Nov 18, 2024 | 59.98 | 59.98 | 59.93 | 59.93 | 59.44 | 0.70% | 175 |
| Nov 15, 2024 | 59.50 | 59.51 | 59.46 | 59.51 | 59.02 | -0.58% | 850 |
| Nov 14, 2024 | 60.22 | 60.22 | 59.86 | 59.86 | 59.36 | -1.07% | 519 |
| Nov 13, 2024 | 61.32 | 61.32 | 60.50 | 60.50 | 60.01 | 0.13% | 312 |
| Nov 12, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 59.93 | -0.71% | 1 |
| Nov 11, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.36 | 0.17% | 76 |
| Nov 8, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.25 | 0.71% | - |
| Nov 7, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 59.83 | 0.27% | 1 |
| Nov 6, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 59.66 | 3.52% | 1 |
| Nov 5, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 57.64 | 1.41% | 2,673 |
| Nov 4, 2024 | 57.41 | 57.42 | 57.31 | 57.31 | 56.84 | 0.12% | 2,673 |
| Nov 1, 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 56.77 | -0.47% | 58 |
| Oct 31, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.04 | -1.17% | 58 |
| Oct 30, 2024 | 58.26 | 58.26 | 58.17 | 58.19 | 57.71 | 0.43% | 2,000 |
| Oct 29, 2024 | 57.94 | 57.94 | 57.90 | 57.94 | 57.46 | -0.01% | 717 |
| Oct 28, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.47 | 0.46% | 1 |
| Oct 25, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.21 | -0.57% | 57 |
| Oct 24, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 57.53 | 0.94% | 17 |
| Oct 23, 2024 | 57.44 | 57.47 | 57.43 | 57.47 | 57.00 | -0.32% | 370 |
| Oct 22, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.18 | -0.19% | - |
| Oct 21, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.29 | -0.87% | - |
| Oct 18, 2024 | 58.43 | 58.43 | 58.27 | 58.27 | 57.79 | 0.21% | 594 |
| Oct 17, 2024 | 58.34 | 58.34 | 58.15 | 58.15 | 57.67 | 0.14% | 200 |
| Oct 16, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 57.59 | 0.83% | - |
| Oct 15, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.12 | -0.84% | - |
| Oct 14, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 57.60 | 0.25% | - |
| Oct 11, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.46 | 1.49% | 1 |
| Oct 10, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 56.62 | -0.44% | 1 |
| Oct 9, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 56.87 | 0.80% | 1 |
| Oct 8, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.42 | 0.33% | 1 |
| Oct 7, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.23 | -0.96% | 1 |
| Oct 4, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.77 | 1.39% | - |
| Oct 3, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.00 | -0.18% | - |
| Oct 2, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.10 | 0.35% | - |
| Oct 1, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 55.90 | -0.21% | - |
| Sep 30, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.02 | 0.39% | - |
| Sep 27, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 55.80 | 0.09% | 2 |
| Sep 26, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 55.75 | 0.35% | 2 |
| Sep 25, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 55.56 | -0.64% | 2 |
| Sep 24, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 55.92 | 0.28% | - |
| Sep 23, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 55.76 | 0.37% | - |
| Sep 20, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.55 | -0.36% | 1 |
| Sep 19, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 55.75 | 1.30% | 4 |
| Sep 18, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.04 | 0.07% | 4 |
| Sep 17, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.00 | 0.12% | 157 |
| Sep 16, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 54.93 | 0.72% | - |
| Sep 13, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.54 | 1.28% | 2 |
| Sep 12, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 53.85 | 0.82% | 2 |
| Sep 11, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.41 | 0.51% | 3 |
| Sep 10, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.14 | -0.35% | 3 |
| Sep 9, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.32 | 0.51% | 1 |
| Sep 6, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.05 | -1.44% | 2 |
| Sep 5, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 53.83 | -0.30% | 174 |
| Sep 4, 2024 | 54.72 | 54.72 | 54.44 | 54.44 | 53.99 | -0.44% | 174 |
| Sep 3, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.23 | -1.60% | - |
| Aug 30, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.11 | 0.63% | 2 |
| Aug 29, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 54.77 | 0.44% | 2 |
| Aug 28, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.53 | -0.64% | - |
| Aug 27, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 54.88 | 0.04% | 1 |