PGIM Jennison Focused Value ETF (PJFV)
NYSEARCA: PJFV · Real-Time Price · USD
76.46
-0.28 (-0.37%)
At close: Aug 15, 2025, 4:00 PM
76.46
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
PJFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.12% | 3 |
| Jul 28, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.37% | 4 |
| Jul 25, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 0.47% | 5 |
| Jul 24, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | -0.09% | 5 |
| Jul 23, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.97% | 3 |
| Jul 22, 2025 | 74.94 | 75.15 | 74.94 | 75.07 | 75.07 | 0.32% | 263 |
| Jul 21, 2025 | 75.24 | 75.24 | 74.83 | 74.83 | 74.83 | -0.18% | 555 |
| Jul 18, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | -0.15% | 3 |
| Jul 17, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.49% | 4 |
| Jul 16, 2025 | 74.09 | 74.72 | 74.09 | 74.72 | 74.72 | 0.27% | 140 |
| Jul 15, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -0.90% | 11 |
| Jul 14, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 0.30% | 7 |
| Jul 11, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -0.52% | 3 |
| Jul 10, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 0.36% | 1,606 |
| Jul 9, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.49% | 5 |
| Jul 8, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | 0.03% | 3 |
| Jul 7, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.78% | 20 |
| Jul 3, 2025 | 75.33 | 75.33 | 75.29 | 75.29 | 75.29 | 0.55% | 426 |
| Jul 2, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 0.25% | 8 |
| Jul 1, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | 0.41% | 5 |
| Jun 30, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 0.45% | 53 |
| Jun 27, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 0.14% | 5 |
| Jun 26, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 1.38% | 3 |
| Jun 25, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | -0.49% | 273 |
| Jun 24, 2025 | 73.27 | 73.30 | 73.27 | 73.30 | 73.30 | 0.98% | 583 |
| Jun 23, 2025 | 72.30 | 72.58 | 72.30 | 72.58 | 72.58 | 1.09% | 251 |
| Jun 20, 2025 | 71.84 | 71.84 | 71.80 | 71.80 | 71.80 | 0.27% | 4,692 |
| Jun 18, 2025 | 71.93 | 71.93 | 71.61 | 71.61 | 71.61 | 0.27% | 187 |
| Jun 17, 2025 | 71.78 | 71.84 | 71.42 | 71.42 | 71.42 | -0.68% | 1,689 |
| Jun 16, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 0.42% | 85 |
| Jun 13, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.61% | 3 |
| Jun 12, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.58% | 3 |
| Jun 11, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 0.04% | 11 |
| Jun 10, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.45% | 3 |
| Jun 9, 2025 | 71.37 | 71.47 | 71.28 | 71.28 | 71.28 | -0.10% | 607 |
| Jun 6, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 0.92% | 43 |
| Jun 5, 2025 | 70.94 | 70.94 | 70.70 | 70.70 | 70.70 | -0.31% | 301 |