PGIM Jennison Focused Value ETF (PJFV)
NYSEARCA: PJFV · Real-Time Price · USD
82.22
-1.26 (-1.51%)
Mar 20, 2026, 4:00 PM EDT - Market closed
PJFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 83.59 | 83.59 | 82.22 | 82.22 | 82.22 | -1.51% | 2,201 |
| Mar 19, 2026 | 82.69 | 83.73 | 82.65 | 83.48 | 83.48 | 0.05% | 18,885 |
| Mar 18, 2026 | 84.39 | 84.39 | 83.44 | 83.44 | 83.44 | -1.07% | 4,484 |
| Mar 17, 2026 | 84.77 | 84.77 | 84.31 | 84.34 | 84.34 | 0.20% | 11,985 |
| Mar 16, 2026 | 84.25 | 84.31 | 83.98 | 84.17 | 84.17 | 1.07% | 7,913 |
| Mar 13, 2026 | 84.27 | 84.35 | 83.28 | 83.28 | 83.28 | -0.54% | 1,084 |
| Mar 12, 2026 | 84.20 | 84.20 | 83.70 | 83.73 | 83.73 | -1.48% | 2,140 |
| Mar 11, 2026 | 85.15 | 85.24 | 84.76 | 84.99 | 84.99 | 0.03% | 3,981 |
| Mar 10, 2026 | 85.31 | 85.89 | 84.96 | 84.97 | 84.97 | 0.08% | 4,141 |
| Mar 9, 2026 | 83.59 | 84.90 | 83.26 | 84.90 | 84.90 | 0.47% | 2,106 |
| Mar 6, 2026 | 84.41 | 84.71 | 84.37 | 84.50 | 84.50 | -1.44% | 2,298 |
| Mar 5, 2026 | 86.70 | 86.70 | 85.04 | 85.73 | 85.73 | -1.51% | 5,819 |
| Mar 4, 2026 | 86.67 | 87.15 | 86.67 | 87.04 | 87.04 | 0.84% | 6,231 |
| Mar 3, 2026 | 85.74 | 86.53 | 84.94 | 86.32 | 86.32 | -1.30% | 14,584 |
| Mar 2, 2026 | 87.37 | 87.76 | 87.15 | 87.46 | 87.46 | -0.02% | 107,176 |
| Feb 27, 2026 | 87.12 | 87.47 | 86.96 | 87.47 | 87.47 | -0.05% | 24,148 |
| Feb 26, 2026 | 87.67 | 87.71 | 87.23 | 87.51 | 87.51 | -0.55% | 7,099 |
| Feb 25, 2026 | 88.06 | 88.12 | 88.00 | 88.00 | 87.99 | 0.40% | 1,887 |
| Feb 24, 2026 | 87.29 | 88.18 | 87.29 | 87.64 | 87.64 | 0.69% | 4,103 |
| Feb 23, 2026 | 87.64 | 87.64 | 87.00 | 87.05 | 87.04 | -1.14% | 24,519 |
| Feb 20, 2026 | 87.97 | 88.42 | 87.85 | 88.05 | 88.05 | 0.27% | 10,631 |
| Feb 19, 2026 | 87.80 | 87.89 | 87.46 | 87.81 | 87.81 | -0.12% | 5,023 |
| Feb 18, 2026 | 88.27 | 88.27 | 87.64 | 87.92 | 87.92 | 0.21% | 1,594 |
| Feb 17, 2026 | 87.93 | 88.01 | 87.73 | 87.73 | 87.73 | -0.05% | 1,457 |
| Feb 13, 2026 | 87.82 | 87.82 | 87.77 | 87.77 | 87.77 | 0.31% | 981 |
| Feb 12, 2026 | 88.70 | 88.70 | 87.50 | 87.50 | 87.50 | -0.75% | 2,780 |
| Feb 11, 2026 | 88.89 | 88.89 | 88.16 | 88.16 | 88.16 | 0.29% | 1,767 |
| Feb 10, 2026 | 87.98 | 87.98 | 87.91 | 87.91 | 87.91 | 0.13% | 195 |
| Feb 9, 2026 | 87.87 | 87.96 | 87.79 | 87.79 | 87.79 | 0.32% | 2,098 |
| Feb 6, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.51 | 2.12% | 134 |
| Feb 5, 2026 | 86.27 | 86.27 | 85.25 | 85.70 | 85.70 | -1.31% | 2,347 |
| Feb 4, 2026 | 86.95 | 86.95 | 86.61 | 86.83 | 86.83 | - | 586 |
| Feb 3, 2026 | 87.02 | 87.02 | 86.83 | 86.83 | 86.83 | 0.43% | 816 |
| Feb 2, 2026 | 86.36 | 86.72 | 86.36 | 86.46 | 86.46 | 0.75% | 2,218 |
| Jan 30, 2026 | 85.86 | 85.97 | 85.82 | 85.82 | 85.81 | -0.60% | 461 |
| Jan 29, 2026 | 85.90 | 86.33 | 85.86 | 86.33 | 86.33 | 0.93% | 962 |
| Jan 28, 2026 | 85.30 | 85.54 | 85.00 | 85.54 | 85.53 | -0.36% | 4,278 |
| Jan 27, 2026 | 85.81 | 85.84 | 85.73 | 85.84 | 85.84 | 0.82% | 35,402 |
| Jan 26, 2026 | 85.21 | 85.39 | 85.15 | 85.15 | 85.15 | 0.22% | 1,825 |
| Jan 23, 2026 | 85.14 | 85.14 | 84.84 | 84.97 | 84.97 | -0.20% | 2,813 |
| Jan 22, 2026 | 85.15 | 85.15 | 85.14 | 85.14 | 85.14 | 0.34% | 955 |
| Jan 21, 2026 | 84.93 | 84.93 | 84.64 | 84.85 | 84.85 | 1.42% | 1,172 |
| Jan 20, 2026 | 84.44 | 84.47 | 83.66 | 83.66 | 83.66 | -2.24% | 7,674 |
| Jan 16, 2026 | 85.47 | 85.67 | 85.47 | 85.57 | 85.57 | 0.43% | 1,486 |
| Jan 15, 2026 | 85.39 | 85.56 | 85.21 | 85.21 | 85.21 | 0.21% | 579 |
| Jan 14, 2026 | 84.96 | 85.03 | 84.60 | 85.03 | 85.02 | -0.10% | 1,077 |
| Jan 13, 2026 | 85.31 | 85.49 | 85.11 | 85.11 | 85.11 | -0.62% | 2,068 |
| Jan 12, 2026 | 84.53 | 85.64 | 84.53 | 85.64 | 85.64 | 1.13% | 3,342 |
| Jan 9, 2026 | 84.61 | 84.79 | 84.61 | 84.69 | 84.69 | 0.65% | 3,513 |
| Jan 8, 2026 | 84.17 | 84.17 | 84.14 | 84.14 | 84.14 | 0.43% | 389 |