PGIM Jennison Focused Value ETF (PJFV)
NYSEARCA: PJFV · Real-Time Price · USD
66.83
+0.47 (0.70%)
Apr 28, 2025, 4:00 PM EDT - Market closed
PJFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 66.77 | 66.83 | 66.77 | 66.83 | 66.83 | 0.67% | 106 |
| Apr 25, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 0.04% | 5 |
| Apr 24, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 1.60% | 5 |
| Apr 23, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | 1.03% | 55 |
| Apr 22, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 2.51% | 22 |
| Apr 21, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | -1.98% | 10 |
| Apr 17, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 0.93% | 4 |
| Apr 16, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -1.48% | 26 |
| Apr 15, 2025 | 64.96 | 64.96 | 64.70 | 64.70 | 64.70 | -0.04% | 205 |
| Apr 14, 2025 | 64.93 | 64.93 | 64.73 | 64.73 | 64.73 | 1.17% | 393 |
| Apr 11, 2025 | 63.16 | 63.98 | 63.16 | 63.98 | 63.98 | 1.38% | 295 |
| Apr 10, 2025 | 64.31 | 64.31 | 63.11 | 63.11 | 63.11 | -3.38% | 209 |
| Apr 9, 2025 | 64.97 | 65.32 | 64.10 | 65.32 | 65.32 | 7.17% | 2,697 |
| Apr 8, 2025 | 61.79 | 61.79 | 60.95 | 60.95 | 60.95 | -1.46% | 208 |
| Apr 7, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.40% | 29 |
| Apr 4, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -6.42% | 132 |
| Apr 3, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | -5.07% | 176 |
| Apr 2, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.69% | 6 |
| Apr 1, 2025 | 69.55 | 69.55 | 69.42 | 69.42 | 69.42 | 0.19% | 237 |
| 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 |