PGIM Jennison Focused Value ETF (PJFV)
NYSEARCA: PJFV · Real-Time Price · USD
91.38
-0.83 (-0.90%)
At close: May 4, 2026, 4:00 PM EDT
91.38
0.00 (0.00%)
After-hours: May 4, 2026, 8:00 PM EDT
PJFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 91.88 | 91.88 | 91.10 | 91.38 | 91.38 | -0.90% | 2,206 |
| May 1, 2026 | 92.64 | 92.64 | 92.10 | 92.22 | 92.22 | -0.36% | 2,077 |
| Apr 30, 2026 | 91.46 | 92.55 | 91.46 | 92.55 | 92.55 | 2.35% | 1,428 |
| Apr 29, 2026 | 90.50 | 90.50 | 90.18 | 90.42 | 90.42 | 0.02% | 1,248 |
| Apr 28, 2026 | 90.12 | 90.40 | 89.97 | 90.40 | 90.40 | -0.70% | 8,547 |
| Apr 27, 2026 | 91.02 | 91.13 | 90.93 | 91.03 | 91.03 | -0.42% | 7,807 |
| Apr 24, 2026 | 91.18 | 91.66 | 91.18 | 91.42 | 91.42 | 0.49% | 7,824 |
| Apr 23, 2026 | 90.84 | 91.29 | 90.61 | 90.97 | 90.97 | 0.57% | 49,336 |
| Apr 22, 2026 | 90.57 | 90.57 | 90.09 | 90.45 | 90.45 | 0.97% | 6,435 |
| Apr 21, 2026 | 90.40 | 90.42 | 89.58 | 89.58 | 89.58 | -0.50% | 11,016 |
| Apr 20, 2026 | 90.29 | 90.58 | 90.03 | 90.03 | 90.03 | -0.27% | 4,198 |
| Apr 17, 2026 | 89.91 | 90.60 | 89.91 | 90.27 | 90.27 | 0.87% | 2,097 |
| Apr 16, 2026 | 89.22 | 89.73 | 89.05 | 89.49 | 89.49 | 0.63% | 10,791 |
| Apr 15, 2026 | 89.66 | 89.66 | 88.80 | 88.93 | 88.93 | -0.51% | 6,534 |
| Apr 14, 2026 | 88.96 | 89.49 | 88.96 | 89.39 | 89.39 | 0.73% | 3,870 |
| Apr 13, 2026 | 88.18 | 88.74 | 88.18 | 88.74 | 88.74 | 0.35% | 1,121 |
| Apr 10, 2026 | 88.77 | 88.77 | 88.43 | 88.43 | 88.43 | -0.14% | 2,168 |
| Apr 9, 2026 | 88.30 | 88.76 | 88.08 | 88.55 | 88.55 | 0.89% | 2,343 |
| Apr 8, 2026 | 87.41 | 87.76 | 87.41 | 87.76 | 87.76 | 3.07% | 1,522 |
| Apr 7, 2026 | 84.70 | 85.17 | 84.53 | 85.15 | 85.15 | 0.09% | 4,560 |
| Apr 6, 2026 | 84.75 | 85.14 | 84.75 | 85.07 | 85.07 | 0.47% | 912 |
| Apr 2, 2026 | 84.80 | 84.80 | 84.39 | 84.67 | 84.67 | -0.11% | 1,052 |
| Apr 1, 2026 | 84.58 | 85.14 | 84.58 | 84.77 | 84.77 | 1.08% | 8,593 |
| Mar 31, 2026 | 82.83 | 83.86 | 82.76 | 83.86 | 83.86 | 2.63% | 1,706 |
| Mar 30, 2026 | 82.50 | 82.62 | 81.71 | 81.71 | 81.71 | -0.47% | 2,673 |
| Mar 27, 2026 | 82.65 | 82.86 | 82.10 | 82.10 | 82.10 | -1.10% | 5,603 |
| Mar 26, 2026 | 84.13 | 84.19 | 83.01 | 83.01 | 83.01 | -2.01% | 4,294 |
| Mar 25, 2026 | 84.98 | 84.98 | 84.55 | 84.71 | 84.71 | 0.86% | 2,647 |
| Mar 24, 2026 | 83.39 | 84.35 | 83.39 | 83.98 | 83.98 | 0.50% | 3,803 |
| Mar 23, 2026 | 83.66 | 83.85 | 83.42 | 83.56 | 83.56 | 1.64% | 11,088 |
| 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 |