PGIM Jennison Focused Value ETF (PJFV)
NYSEARCA: PJFV · Real-Time Price · USD
69.42
+0.13 (0.19%)
Apr 1, 2025, 12:50 PM EDT - Market closed
PJFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | - | 0.38% | 235 |
| Mar 31, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 0.84% | 8 |
| Mar 28, 2025 | 68.99 | 69.01 | 68.71 | 68.71 | 68.71 | -1.56% | 587 |
| Mar 27, 2025 | 70.17 | 70.17 | 69.80 | 69.80 | 69.80 | -0.77% | 263 |
| Mar 26, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | -0.62% | 3 |
| Mar 25, 2025 | 71.26 | 71.26 | 70.70 | 70.78 | 70.78 | -0.23% | 2,693 |
| Mar 24, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 1.51% | 677 |
| Mar 21, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | -0.26% | 401 |
| Mar 20, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | -0.10% | 5 |
| Mar 19, 2025 | 69.85 | 70.35 | 69.84 | 70.14 | 70.14 | 0.85% | 787 |
| Mar 18, 2025 | 69.97 | 69.97 | 69.54 | 69.54 | 69.54 | -0.69% | 480 |
| Mar 17, 2025 | 69.98 | 70.14 | 69.98 | 70.03 | 70.03 | 1.24% | 1,736 |
| Mar 14, 2025 | 68.95 | 69.17 | 68.95 | 69.17 | 69.17 | 2.16% | 5,525 |
| Mar 13, 2025 | 68.45 | 68.45 | 67.71 | 67.71 | 67.71 | -1.18% | 2,147 |
| Mar 12, 2025 | 68.98 | 68.98 | 68.44 | 68.52 | 68.52 | 0.33% | 10,742 |
| Mar 11, 2025 | 68.77 | 68.77 | 67.91 | 68.30 | 68.30 | -0.78% | 31,253 |
| Mar 10, 2025 | 68.76 | 68.97 | 68.76 | 68.83 | 68.83 | -2.15% | 728 |
| Mar 7, 2025 | 70.11 | 70.35 | 70.11 | 70.35 | 70.35 | -0.07% | 3,094 |
| Mar 6, 2025 | 70.47 | 70.47 | 70.39 | 70.39 | 70.39 | -1.70% | 774 |
| Mar 5, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 1.25% | 31 |
| Mar 4, 2025 | 71.58 | 71.65 | 70.73 | 70.73 | 70.73 | -2.24% | 377 |
| Mar 3, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -1.21% | 2 |
| Feb 28, 2025 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | 1.52% | 1 |
| Feb 27, 2025 | 72.89 | 72.89 | 72.14 | 72.14 | 72.14 | -0.62% | 878 |
| Feb 26, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 0.45% | 15 |
| Feb 25, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 0.06% | 88 |
| Feb 24, 2025 | 72.46 | 72.46 | 72.22 | 72.22 | 72.22 | -0.13% | 215 |
| Feb 21, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | -1.79% | 101 |
| Feb 20, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | -0.93% | 36 |
| Feb 19, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | -0.19% | 4 |
| Feb 18, 2025 | 74.22 | 74.46 | 74.22 | 74.46 | 74.46 | 0.64% | 100 |
| Feb 14, 2025 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 0.05% | 30 |
| Feb 13, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 0.14% | 3 |
| Feb 12, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -0.03% | 3 |
| Feb 11, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | 0.24% | 54 |
| Feb 10, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 0.13% | 51 |
| Feb 7, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.82% | 5 |
| Feb 6, 2025 | 74.20 | 74.21 | 74.20 | 74.21 | 74.21 | 0.11% | 508 |
| Feb 5, 2025 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | 1.20% | 2 |
| Feb 4, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.34% | 1,173 |
| Feb 3, 2025 | 72.74 | 73.01 | 72.74 | 73.01 | 73.01 | -0.34% | 1,173 |
| Jan 31, 2025 | 73.89 | 73.89 | 73.23 | 73.26 | 73.26 | -0.35% | 696 |
| Jan 30, 2025 | 73.66 | 73.66 | 73.51 | 73.51 | 73.51 | 0.47% | 301 |
| Jan 29, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | 0.32% | 5 |
| Jan 28, 2025 | 72.86 | 72.99 | 72.86 | 72.93 | 72.93 | -0.40% | 1,287 |
| Jan 27, 2025 | 72.96 | 73.23 | 72.96 | 73.23 | 73.23 | -0.34% | 4,749 |
| Jan 24, 2025 | 73.68 | 73.68 | 73.48 | 73.48 | 73.48 | 0.05% | 412 |
| Jan 23, 2025 | 73.13 | 73.44 | 73.13 | 73.44 | 73.44 | 0.89% | 2,705 |
| Jan 22, 2025 | 72.91 | 72.91 | 72.79 | 72.79 | 72.79 | -0.23% | 208 |
| Jan 21, 2025 | 72.87 | 72.96 | 72.87 | 72.96 | 72.96 | 1.27% | 225 |