PGIM Jennison Focused Value ETF (PJFV)
NYSEARCA: PJFV · Real-Time Price · USD
77.18
-0.55 (-0.71%)
Sep 5, 2025, 4:00 PM - Market closed
PJFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |