PGIM Jennison Focused Value ETF (PJFV)
NYSEARCA: PJFV · Real-Time Price · USD
81.35
-0.31 (-0.38%)
At close: Oct 29, 2025, 4:00 PM EDT
81.35
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT
PJFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 81.41 | 81.75 | 81.35 | 81.00 | - | -0.81% | 2,462 |
| Oct 28, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | -0.18% | 652 |
| Oct 27, 2025 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | 0.49% | 828 |
| Oct 24, 2025 | 81.17 | 81.41 | 80.83 | 81.41 | 81.41 | 0.98% | 7,508 |
| Oct 23, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.40% | 4 |
| Oct 22, 2025 | 80.37 | 80.37 | 80.30 | 80.30 | 80.30 | -0.28% | 614 |
| Oct 21, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 0.60% | 3 |
| Oct 20, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.86% | 3 |
| Oct 17, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0.37% | 92 |
| Oct 16, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -1.22% | 3 |
| Oct 15, 2025 | 80.33 | 80.33 | 80.06 | 80.06 | 80.06 | 0.68% | 5,028 |
| Oct 14, 2025 | 79.44 | 79.52 | 79.44 | 79.52 | 79.52 | 0.57% | 7,212 |
| Oct 13, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 1.20% | 3 |
| Oct 10, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -2.34% | 5 |
| Oct 9, 2025 | 80.07 | 80.07 | 80.01 | 80.01 | 80.01 | -0.83% | 4,808 |
| Oct 8, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.57% | 3 |
| Oct 7, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -0.46% | 5 |
| Oct 6, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.82% | 4 |
| Oct 3, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 0.40% | 3 |
| Oct 2, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.16% | 3 |
| Oct 1, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.47% | 227 |
| Sep 30, 2025 | 78.60 | 79.38 | 78.60 | 79.38 | 79.38 | 0.48% | 2,266 |
| Sep 29, 2025 | 78.76 | 78.99 | 78.16 | 78.99 | 78.99 | 0.10% | 2,400 |
| Sep 26, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.59% | 7 |
| Sep 25, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.59% | 7 |
| Sep 24, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.02% | 262 |
| Sep 23, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 0.02% | 3 |
| Sep 22, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.11% | 5 |
| Sep 19, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 0.03% | 9 |
| Sep 18, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.36% | 5 |
| Sep 17, 2025 | 78.59 | 78.59 | 78.52 | 78.52 | 78.52 | 0.11% | 132 |
| Sep 16, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | -0.13% | 7 |
| Sep 15, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 0.11% | 3 |
| Sep 12, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.30% | 17 |
| Sep 11, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 1.09% | 3 |
| Sep 10, 2025 | 77.81 | 77.83 | 77.81 | 77.83 | 77.83 | 0.17% | 103 |
| Sep 9, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.23% | 5 |
| Sep 8, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.44% | 64 |
| 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 |