Skip to main content
PGIM Jennison Focused Value ETF (PJFV)
NYSEARCA: PJFV · Real-Time Price · USD
72.87
+1.30 (1.82%)
At close: Jan 21, 2025, 1:08 PM
72.84
-0.03 (-0.04%)
After-hours: Jan 21, 2025, 1:08 PM EST

PJFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202572.8772.9672.8772.9672.961.27%225
Jan 17, 202572.0572.1372.0472.0472.040.66%1,167
Jan 16, 202571.1771.6071.1771.5771.570.64%3,110
Jan 15, 202571.0571.1171.0571.1171.111.50%287
Jan 14, 202569.8570.0669.8570.0670.060.64%459
Jan 13, 202569.3669.6269.3669.6269.620.06%392
Jan 10, 202569.9069.9069.5569.5869.58-1.80%2,538
Jan 8, 202570.4870.8570.4870.8570.850.09%395
Jan 7, 202570.7870.7870.7870.7870.78-0.24%1
Jan 6, 202570.9570.9570.9570.9570.950.18%110
Jan 3, 202570.8370.8370.8370.8370.830.86%25
Jan 2, 202570.4970.4970.1870.2270.220.01%252
Dec 31, 202470.4570.4570.2270.2270.22-0.12%908
Dec 30, 202470.3070.3070.3070.3070.30-0.91%10
Dec 27, 202470.9470.9470.9470.9470.94-1.99%1
Dec 26, 202472.3872.3872.3872.3871.460.19%5
Dec 24, 202472.2572.2572.2572.2571.321.01%50
Dec 23, 202471.5271.5271.5271.5270.610.72%7
Dec 20, 202471.0171.0171.0171.0170.100.98%17
Dec 19, 202470.3270.3270.3270.3269.42-0.23%65
Dec 18, 202472.3872.3870.4870.4869.58-2.53%189
Dec 17, 202472.3172.3172.3172.3171.38-0.49%8
Dec 16, 202472.6772.6772.6772.6771.74-0.09%11
Dec 13, 202472.7372.7372.7372.7371.800.10%2
Dec 12, 202472.6672.6672.6672.6671.73-0.49%75
Dec 11, 202473.0273.0273.0273.0272.080.14%712
Dec 10, 202472.9272.9272.9272.9271.98-0.86%49
Dec 9, 202473.5573.5573.5573.5572.61-0.99%64
Dec 6, 202474.2974.2974.2974.2973.340.06%3
Dec 5, 202474.3974.3974.2474.2473.29-0.01%134
Dec 4, 202474.2574.2574.2574.2573.300.12%40
Dec 3, 202474.2374.2374.1674.1673.21-0.19%341
Dec 2, 202474.2974.3974.2974.3073.35-0.67%1,369
Nov 29, 202475.3475.3474.8174.8173.850.46%1,365
Nov 27, 202474.4674.4674.4674.4673.51-0.33%19
Nov 26, 202474.7174.7174.7174.7173.750.07%2
Nov 25, 202474.6674.6674.6674.6673.700.32%19
Nov 22, 202474.4274.4274.4274.4273.471.10%19
Nov 21, 202473.6173.6173.6173.6172.661.32%85
Nov 20, 202472.6572.6572.6572.6571.720.10%2
Nov 19, 202472.5872.5872.5872.5871.650.04%32
Nov 18, 202472.4972.5572.4972.5571.620.03%225
Nov 15, 202472.5372.5372.5372.5371.60-0.64%33
Nov 14, 202472.9972.9972.9972.9972.06-0.63%370
Nov 13, 202473.8573.8573.4673.4672.51-0.15%370
Nov 12, 202473.5873.5873.5773.5772.62-0.37%245
Nov 11, 202473.8473.8473.8473.8472.890.59%2
Nov 8, 202473.4173.4173.4173.4172.470.46%177
Nov 7, 202473.0773.0773.0773.0772.14-0.24%177
Nov 6, 202473.2573.2573.2573.2572.313.19%17
Nov 5, 202470.9870.9870.9870.9870.081.07%2
Nov 4, 202470.2370.2370.2370.2369.33-0.33%105
Nov 1, 202471.2071.2070.4770.4769.56-0.19%118
Oct 31, 202470.6070.6070.6070.6069.69-1.07%1
Oct 30, 202471.3671.3671.3671.3670.450.20%7
Oct 29, 202471.2271.2271.2271.2270.30-0.23%7
Oct 28, 202471.3871.3871.3871.3870.470.68%10
Oct 25, 202470.9070.9070.9070.9069.99-0.76%42
Oct 24, 202471.4471.4471.4471.4470.530.11%51
Oct 23, 202471.3671.3671.3671.3670.45-0.35%16
Oct 22, 202471.6171.6171.6171.6170.700.32%52
Oct 21, 202471.3871.3871.3871.3870.47-1.02%103
Oct 18, 202472.1272.1272.1272.1271.20-0.03%2
Oct 17, 202472.1272.3372.1272.1571.220.09%2,052
Oct 16, 202472.1772.1772.0872.0871.160.70%102
Oct 15, 202471.5871.5871.5871.5870.66-0.69%9
Oct 14, 202472.0872.0872.0872.0871.160.74%9
Oct 11, 202471.5571.5571.5571.5570.641.25%24
Oct 10, 202470.6770.6770.6770.6769.77-0.34%15
Oct 9, 202470.9270.9270.9270.9270.010.74%2
Oct 8, 202470.3170.3969.9870.3969.490.39%448
Oct 7, 202470.1270.1270.1270.1269.22-0.67%22
Oct 4, 202470.5970.5970.5970.5969.691.19%2
Oct 3, 202469.7669.7669.7669.7668.87-0.40%-
Oct 2, 202470.0470.0470.0470.0469.15--
Oct 1, 202470.0570.0570.0570.0569.15-0.48%202
Sep 30, 202470.0670.3970.0670.3969.480.09%202
Sep 27, 202470.3270.3270.3270.3269.420.15%2
Sep 26, 202470.2270.2270.2270.2269.320.23%-
Sep 25, 202470.0570.0570.0570.0569.16-0.42%-
Sep 24, 202470.3570.3570.3570.3569.450.10%1
Sep 23, 202470.2870.2870.2870.2869.380.26%1
Sep 20, 202470.1070.1070.1070.1069.20-0.10%3
Sep 19, 202470.5370.5370.1670.1669.271.27%100
Sep 18, 202469.2969.2969.2969.2968.40-0.06%2
Sep 17, 202469.3369.3369.3369.3368.44-0.20%2
Sep 16, 202469.4769.4769.4769.4768.580.98%-
Sep 13, 202468.7968.7968.7968.7967.910.74%202
Sep 12, 202467.9168.2967.9168.2967.410.70%202
Sep 11, 202467.8167.8167.8167.8166.940.16%2
Sep 10, 202467.7067.7067.7067.7066.84-0.11%4
Sep 9, 202467.7867.7867.7867.7866.911.05%1
Sep 6, 202467.0767.0767.0767.0766.21-1.57%1
Sep 5, 202468.1468.1468.1468.1467.27-1.03%2
Sep 4, 202468.8568.8568.8568.8567.970.10%2
Sep 3, 202468.7968.7968.7968.7967.90-1.55%3
Aug 30, 202469.8769.8769.8769.8768.971.01%2
Aug 29, 202469.1769.1769.1769.1768.280.50%4
Aug 28, 202468.8668.8668.8368.8367.95-0.06%178
Aug 27, 202468.8768.8768.8768.8767.990.04%2