PGIM Jennison Focused Value ETF (PJFV)

PJFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	97.57	97.74	97.26	97.32	97.32	1.06%	2,281
Jun 12, 2026	96.23	96.63	96.03	96.30	96.30	0.87%	2,161
Jun 11, 2026	94.53	95.68	94.53	95.47	95.47	2.14%	3,822
Jun 10, 2026	94.81	95.09	93.47	93.47	93.47	-1.44%	2,291
Jun 9, 2026	94.83	94.83	94.83	94.83	94.83	-0.04%	1,092
Jun 8, 2026	95.37	95.37	94.67	94.87	94.87	0.47%	4,244
Jun 5, 2026	95.45	95.56	94.42	94.42	94.42	-1.89%	1,992
Jun 4, 2026	95.10	96.40	95.10	96.24	96.24	1.00%	3,677
Jun 3, 2026	95.38	95.57	95.28	95.28	95.28	0.17%	2,634
Jun 2, 2026	94.54	95.19	94.54	95.12	95.12	0.75%	6,293
Jun 1, 2026	94.44	94.78	94.33	94.42	94.42	-0.52%	8,616
May 29, 2026	94.89	94.98	94.60	94.92	94.91	0.18%	6,372
May 28, 2026	94.38	95.01	94.38	94.74	94.74	0.18%	9,248
May 27, 2026	94.48	94.71	94.43	94.57	94.57	-0.25%	2,662
May 26, 2026	94.73	95.33	94.48	94.81	94.81	1.03%	19,818
May 22, 2026	93.90	94.14	93.69	93.84	93.84	0.80%	21,001
May 21, 2026	92.45	93.25	92.29	93.10	93.10	0.14%	46,539
May 20, 2026	93.02	93.16	92.95	92.97	92.97	1.48%	193,919
May 19, 2026	91.61	92.17	91.06	91.62	91.62	-0.59%	4,710
May 18, 2026	92.52	92.52	91.72	92.16	92.16	0.10%	4,559
May 15, 2026	92.21	92.34	91.96	92.06	92.06	-1.58%	2,095
May 14, 2026	93.39	93.60	93.26	93.54	93.54	0.58%	1,752
May 13, 2026	92.56	93.10	92.48	93.00	93.00	0.41%	10,520
May 12, 2026	91.92	94.21	91.89	92.62	92.62	-0.05%	30,188
May 11, 2026	93.02	93.22	92.66	92.66	92.66	-0.34%	9,442
May 8, 2026	92.97	93.08	92.97	92.98	92.98	0.81%	826
May 7, 2026	92.70	92.70	92.23	92.23	92.23	-1.98%	1,356
May 6, 2026	93.63	94.14	93.60	94.10	94.10	1.95%	5,542
May 5, 2026	92.07	92.47	92.07	92.29	92.29	1.00%	1,777
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

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 15, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.