PGIM Jennison Focused Value ETF (PJFV)
NYSEARCA: PJFV · Real-Time Price · USD
70.32
-0.16 (-0.23%)
At close: Dec 18, 2024, 11:47 AM
71.01
+0.69 (0.98%)
After-hours: Dec 20, 2024, 4:10 PM EST
PJFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 0.98% | 17 |
| Dec 19, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | -0.23% | 65 |
| Dec 18, 2024 | 72.38 | 72.38 | 70.48 | 70.48 | 70.48 | -2.53% | 189 |
| Dec 17, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | -0.49% | 8 |
| Dec 16, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | -0.09% | 11 |
| Dec 13, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 0.10% | 2 |
| Dec 12, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | -0.49% | 75 |
| Dec 11, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 0.14% | 712 |
| Dec 10, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.86% | 49 |
| Dec 9, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -0.99% | 64 |
| Dec 6, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 0.06% | 3 |
| Dec 5, 2024 | 74.39 | 74.39 | 74.24 | 74.24 | 74.24 | -0.01% | 134 |
| Dec 4, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.12% | 40 |
| Dec 3, 2024 | 74.23 | 74.23 | 74.16 | 74.16 | 74.16 | -0.19% | 341 |
| Dec 2, 2024 | 74.29 | 74.39 | 74.29 | 74.30 | 74.30 | -0.67% | 1,369 |
| Nov 29, 2024 | 75.34 | 75.34 | 74.81 | 74.81 | 74.81 | 0.46% | 1,365 |
| Nov 27, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | -0.33% | 19 |
| Nov 26, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | 0.07% | 2 |
| Nov 25, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 0.32% | 19 |
| Nov 22, 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 1.10% | 19 |
| Nov 21, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | 1.32% | 85 |
| Nov 20, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.10% | 2 |
| Nov 19, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 0.04% | 32 |
| Nov 18, 2024 | 72.49 | 72.55 | 72.49 | 72.55 | 72.55 | 0.03% | 225 |
| Nov 15, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | -0.64% | 33 |
| Nov 14, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | -0.63% | 370 |
| Nov 13, 2024 | 73.85 | 73.85 | 73.46 | 73.46 | 73.46 | -0.15% | 370 |
| Nov 12, 2024 | 73.58 | 73.58 | 73.57 | 73.57 | 73.57 | -0.37% | 245 |
| Nov 11, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 0.59% | 2 |
| Nov 8, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | 0.46% | 177 |
| Nov 7, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | -0.24% | 177 |
| Nov 6, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 3.19% | 17 |
| Nov 5, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 1.07% | 2 |
| Nov 4, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | -0.33% | 105 |
| Nov 1, 2024 | 71.20 | 71.20 | 70.47 | 70.47 | 70.47 | -0.19% | 118 |
| Oct 31, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -1.07% | 1 |
| Oct 30, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 0.20% | 7 |
| Oct 29, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -0.23% | 7 |
| Oct 28, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 0.68% | 10 |
| Oct 25, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -0.76% | 42 |
| Oct 24, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 0.11% | 51 |
| Oct 23, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -0.35% | 16 |
| Oct 22, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 0.32% | 52 |
| Oct 21, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | -1.02% | 103 |
| Oct 18, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -0.03% | 2 |
| Oct 17, 2024 | 72.12 | 72.33 | 72.12 | 72.15 | 72.15 | 0.09% | 2,052 |
| Oct 16, 2024 | 72.17 | 72.17 | 72.08 | 72.08 | 72.08 | 0.70% | 102 |
| Oct 15, 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | -0.69% | 9 |
| Oct 14, 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.74% | 9 |
| Oct 11, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 1.25% | 24 |
| Oct 10, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | -0.34% | 15 |
| Oct 9, 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | 0.74% | 2 |
| Oct 8, 2024 | 70.31 | 70.39 | 69.98 | 70.39 | 70.39 | 0.39% | 448 |
| Oct 7, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | -0.67% | 22 |
| Oct 4, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 1.19% | 2 |
| Oct 3, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | -0.40% | - |
| Oct 2, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - | - |
| Oct 1, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.48% | 202 |
| Sep 30, 2024 | 70.06 | 70.39 | 70.06 | 70.39 | 70.39 | 0.09% | 202 |
| Sep 27, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 0.15% | 2 |
| Sep 26, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.23% | - |
| Sep 25, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.42% | - |
| Sep 24, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.10% | 1 |
| Sep 23, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 0.26% | 1 |
| Sep 20, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.10% | 3 |
| Sep 19, 2024 | 70.53 | 70.53 | 70.16 | 70.16 | 70.16 | 1.27% | 100 |
| Sep 18, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -0.06% | 2 |
| Sep 17, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | -0.20% | 2 |
| Sep 16, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 0.98% | - |
| Sep 13, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 0.74% | 202 |
| Sep 12, 2024 | 67.91 | 68.29 | 67.91 | 68.29 | 68.29 | 0.70% | 202 |
| Sep 11, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 0.16% | 2 |
| Sep 10, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.11% | 4 |
| Sep 9, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 1.05% | 1 |
| Sep 6, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | -1.57% | 1 |
| Sep 5, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -1.03% | 2 |
| Sep 4, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.10% | 2 |
| Sep 3, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | -1.55% | 3 |
| Aug 30, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | 1.01% | 2 |
| Aug 29, 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 0.50% | 4 |
| Aug 28, 2024 | 68.86 | 68.86 | 68.83 | 68.83 | 68.83 | -0.06% | 178 |
| Aug 27, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | 0.04% | 2 |
| Aug 26, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 0.06% | 2 |
| Aug 23, 2024 | 68.84 | 68.85 | 68.80 | 68.80 | 68.80 | 1.44% | 350 |
| Aug 22, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -0.14% | 1 |
| Aug 21, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 0.30% | - |
| Aug 20, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | -0.36% | 188 |
| Aug 19, 2024 | 67.22 | 67.96 | 67.22 | 67.96 | 67.96 | 0.66% | 188 |
| Aug 16, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 0.24% | 2 |
| Aug 15, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 1.59% | 19 |
| Aug 14, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 0.78% | 1 |
| Aug 13, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 1.04% | 203 |
| Aug 12, 2024 | 65.89 | 65.89 | 65.11 | 65.11 | 65.11 | -0.18% | 203 |
| Aug 9, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 0.56% | 35 |
| Aug 8, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 2.19% | 2 |
| Aug 7, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -0.62% | 14 |
| Aug 6, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 0.98% | 35 |
| Aug 5, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -2.27% | 241 |
| Aug 2, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | -2.40% | - |
| Aug 1, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | -1.47% | - |