PGIM Jennison Focused Value ETF (PJFV)
NYSEARCA: PJFV · Real-Time Price · USD
80.67
+0.46 (0.57%)
At close: Oct 8, 2025, 4:00 PM EDT
80.67
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
PJFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | - | 0.57% | 3 |
| Oct 7, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -0.46% | 5 |
| Oct 6, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.82% | 4 |
| Oct 3, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 0.40% | 3 |
| Oct 2, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.16% | 3 |
| Oct 1, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.47% | 227 |
| Sep 30, 2025 | 78.60 | 79.38 | 78.60 | 79.38 | 79.38 | 0.48% | 2,266 |
| Sep 29, 2025 | 78.76 | 78.99 | 78.16 | 78.99 | 78.99 | 0.10% | 2,400 |
| Sep 26, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.59% | 7 |
| Sep 25, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.59% | 7 |
| Sep 24, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.02% | 262 |
| Sep 23, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 0.02% | 3 |
| Sep 22, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.11% | 5 |
| Sep 19, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 0.03% | 9 |
| Sep 18, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.36% | 5 |
| Sep 17, 2025 | 78.59 | 78.59 | 78.52 | 78.52 | 78.52 | 0.11% | 132 |
| Sep 16, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | -0.13% | 7 |
| Sep 15, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 0.11% | 3 |
| Sep 12, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.30% | 17 |
| Sep 11, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 1.09% | 3 |
| Sep 10, 2025 | 77.81 | 77.83 | 77.81 | 77.83 | 77.83 | 0.17% | 103 |
| Sep 9, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.23% | 5 |
| Sep 8, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.44% | 64 |
| Sep 5, 2025 | 77.03 | 77.30 | 77.03 | 77.18 | 77.18 | -0.71% | 1,189 |
| Sep 4, 2025 | 77.34 | 77.73 | 77.34 | 77.73 | 77.73 | 0.82% | 741 |
| Sep 3, 2025 | 76.82 | 77.10 | 76.80 | 77.10 | 77.10 | 0.06% | 766 |
| Sep 2, 2025 | 76.70 | 77.05 | 76.70 | 77.05 | 77.05 | -0.24% | 367 |
| Aug 29, 2025 | 77.19 | 77.38 | 77.19 | 77.24 | 77.24 | -0.49% | 1,317 |
| Aug 28, 2025 | 77.43 | 77.63 | 77.43 | 77.63 | 77.63 | 0.23% | 103 |
| Aug 27, 2025 | 77.43 | 77.45 | 77.43 | 77.45 | 77.45 | 0.22% | 1,002 |
| Aug 26, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 0.38% | 3 |
| Aug 25, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -0.41% | 3 |
| Aug 22, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 1.54% | 5 |
| Aug 21, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | -0.38% | 3 |
| Aug 20, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 0.25% | 5 |
| Aug 19, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | -0.27% | 3 |
| Aug 18, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -0.02% | 3 |
| Aug 15, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | -0.37% | 3 |
| Aug 14, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.23% | 7 |
| Aug 13, 2025 | 76.64 | 76.64 | 76.57 | 76.57 | 76.57 | 0.40% | 442 |
| Aug 12, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 1.22% | 3 |
| Aug 11, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.30% | 49 |
| Aug 8, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | 0.44% | 3 |
| Aug 7, 2025 | 75.21 | 75.24 | 75.21 | 75.24 | 75.24 | -0.58% | 132 |
| Aug 6, 2025 | 75.64 | 75.75 | 75.59 | 75.68 | 75.68 | 0.11% | 2,444 |
| Aug 5, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | -0.17% | 4 |
| Aug 4, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 1.27% | 6 |
| Aug 1, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | -1.19% | 95 |
| Jul 31, 2025 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 0.30% | 56 |
| Jul 30, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | -0.60% | 5 |