PGIM Jennison International Opportunities ETF (PJIO)
NYSEARCA: PJIO · Real-Time Price · USD
55.88
-0.74 (-1.31%)
Oct 31, 2024, 3:52 PM EDT - Market closed
PJIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 55.77 | 55.89 | 55.52 | 55.88 | 55.88 | -1.31% | 650 |
| Oct 30, 2024 | 56.67 | 56.72 | 56.55 | 56.62 | 56.62 | -0.32% | 2,500 |
| Oct 29, 2024 | 56.86 | 56.86 | 56.80 | 56.80 | 56.80 | 0.21% | 300 |
| Oct 28, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 0.57% | 100 |
| Oct 25, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 0.16% | 200 |
| Oct 24, 2024 | 56.24 | 56.27 | 56.23 | 56.27 | 56.27 | 0.27% | 600 |
| Oct 23, 2024 | 56.09 | 56.12 | 56.09 | 56.12 | 56.12 | -0.12% | 424 |
| Oct 22, 2024 | 56.42 | 56.42 | 56.12 | 56.19 | 56.19 | -0.93% | 14,129 |
| Oct 21, 2024 | 56.85 | 56.85 | 56.72 | 56.72 | 56.72 | -0.79% | 406 |
| Oct 18, 2024 | 57.19 | 57.19 | 57.17 | 57.17 | 57.17 | 0.28% | 200 |
| Oct 17, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 1.03% | 100 |
| Oct 16, 2024 | 56.40 | 56.43 | 56.37 | 56.43 | 56.43 | -0.12% | 17,600 |
| Oct 15, 2024 | 57.86 | 57.86 | 56.50 | 56.50 | 56.50 | -2.43% | 1,334 |
| Oct 14, 2024 | 57.98 | 57.98 | 57.91 | 57.91 | 57.91 | 0.89% | 300 |
| Oct 11, 2024 | 57.35 | 57.40 | 57.35 | 57.40 | 57.40 | 1.34% | 132 |
| Oct 10, 2024 | 56.70 | 56.70 | 56.64 | 56.64 | 56.64 | -0.60% | 400 |
| Oct 9, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 0.35% | 100 |
| Oct 8, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 1.28% | 100 |
| Oct 7, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -0.87% | 200 |
| Oct 4, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.46% | 209 |
| Oct 3, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | -0.69% | 100 |
| Oct 2, 2024 | 56.55 | 56.68 | 56.55 | 56.68 | 56.68 | -0.30% | 233 |
| Oct 1, 2024 | 56.88 | 56.98 | 56.85 | 56.85 | 56.85 | -1.46% | 439 |
| Sep 30, 2024 | 57.18 | 57.69 | 57.00 | 57.69 | 57.69 | -0.55% | 7,006 |
| Sep 27, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -1.31% | 100 |
| Sep 26, 2024 | 58.73 | 58.92 | 58.73 | 58.78 | 58.78 | 1.92% | 1,100 |
| Sep 25, 2024 | 57.72 | 57.73 | 57.67 | 57.67 | 57.67 | -0.12% | 1,018 |
| Sep 24, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 0.91% | 300 |
| Sep 23, 2024 | 57.25 | 57.29 | 57.22 | 57.22 | 57.22 | 0.19% | 509 |
| Sep 20, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | -1.40% | 100 |
| Sep 19, 2024 | 57.86 | 58.04 | 57.86 | 57.92 | 57.92 | 3.06% | 2,800 |
| Sep 18, 2024 | 56.85 | 56.85 | 56.20 | 56.20 | 56.20 | -0.32% | 2,100 |
| Sep 17, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | -0.72% | 100 |
| Sep 16, 2024 | 56.68 | 56.79 | 56.68 | 56.79 | 56.79 | 0.30% | 424 |
| Sep 13, 2024 | 56.77 | 56.79 | 56.62 | 56.62 | 56.62 | 0.09% | 523 |
| Sep 12, 2024 | 56.17 | 56.57 | 56.17 | 56.57 | 56.57 | 1.29% | 700 |
| Sep 11, 2024 | 55.01 | 55.85 | 55.01 | 55.85 | 55.85 | 2.35% | 345 |
| Sep 10, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -0.22% | 200 |
| Sep 9, 2024 | 54.65 | 54.69 | 54.64 | 54.69 | 54.69 | 1.02% | 325 |
| Sep 6, 2024 | 54.14 | 54.22 | 54.14 | 54.14 | 54.14 | -2.12% | 700 |
| Sep 5, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | -1.09% | 100 |
| Sep 4, 2024 | 56.14 | 56.14 | 55.92 | 55.92 | 55.92 | -1.03% | 417 |
| Sep 3, 2024 | 57.69 | 57.76 | 56.50 | 56.50 | 56.50 | -3.02% | 827 |
| Aug 30, 2024 | 58.24 | 58.26 | 58.24 | 58.26 | 58.26 | 0.95% | 201 |
| Aug 29, 2024 | 57.69 | 57.80 | 57.69 | 57.71 | 57.71 | 0.56% | 300 |
| Aug 28, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | -0.73% | 100 |
| Aug 27, 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | 0.12% | 100 |
| Aug 26, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | -0.69% | 100 |
| Aug 23, 2024 | 58.05 | 58.14 | 58.05 | 58.14 | 58.14 | 1.24% | 13,919 |
| Aug 22, 2024 | 58.01 | 58.01 | 57.43 | 57.43 | 57.43 | -1.02% | 514 |
| Aug 21, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 0.96% | 100 |
| Aug 20, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | -0.07% | 100 |
| Aug 19, 2024 | 57.49 | 57.53 | 57.47 | 57.51 | 57.51 | 1.21% | 932 |
| Aug 16, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 0.51% | 100 |
| Aug 15, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 2.09% | 100 |
| Aug 14, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.91% | 100 |
| Aug 13, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | 2.12% | 100 |
| Aug 12, 2024 | 53.88 | 53.88 | 53.73 | 53.73 | 53.73 | 0.04% | 200 |
| Aug 9, 2024 | 53.71 | 53.71 | 53.70 | 53.71 | 53.71 | 0.88% | 400 |
| Aug 8, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 2.40% | 120 |
| Aug 7, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -0.35% | 100 |
| Aug 6, 2024 | 52.09 | 52.17 | 52.09 | 52.17 | 52.17 | 1.44% | 105 |
| Aug 5, 2024 | 51.66 | 51.70 | 51.43 | 51.43 | 51.43 | -1.79% | 1,509 |
| Aug 2, 2024 | 52.36 | 52.37 | 52.36 | 52.37 | 52.37 | -1.67% | 200 |
| Aug 1, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -2.69% | 100 |
| Jul 31, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 2.64% | 200 |
| Jul 30, 2024 | 53.71 | 53.71 | 53.32 | 53.32 | 53.32 | -0.36% | 105 |
| Jul 29, 2024 | 53.67 | 53.67 | 53.51 | 53.51 | 53.51 | -0.87% | 1,502 |
| Jul 26, 2024 | 54.16 | 54.16 | 53.98 | 53.98 | 53.98 | 1.64% | 508 |
| Jul 25, 2024 | 53.64 | 53.80 | 53.11 | 53.11 | 53.11 | -1.01% | 239 |
| Jul 24, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -2.79% | 100 |
| Jul 23, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | -0.40% | 100 |
| Jul 22, 2024 | 55.48 | 55.48 | 55.41 | 55.41 | 55.41 | 1.56% | 269 |
| Jul 19, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -0.78% | 73 |
| Jul 18, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | -1.63% | 61 |
| Jul 17, 2024 | 56.37 | 56.37 | 55.90 | 55.90 | 55.90 | -3.02% | 166 |
| Jul 16, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 0.28% | 7 |
| Jul 15, 2024 | 57.84 | 57.84 | 57.48 | 57.48 | 57.48 | -1.02% | 1,367 |
| Jul 12, 2024 | 58.14 | 58.22 | 58.07 | 58.07 | 58.07 | 1.54% | 819 |
| Jul 11, 2024 | 57.67 | 57.67 | 57.19 | 57.19 | 57.19 | -0.43% | 226 |
| Jul 10, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | 1.68% | - |
| Jul 9, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | -0.58% | 26 |
| Jul 8, 2024 | 57.19 | 57.19 | 56.82 | 56.82 | 56.82 | -0.07% | 368 |
| Jul 5, 2024 | 56.61 | 56.86 | 56.61 | 56.86 | 56.86 | 0.85% | 529 |
| Jul 3, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 1.14% | 4 |
| Jul 2, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.03% | - |
| Jul 1, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | -0.22% | 10 |
| Jun 28, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.32% | 2 |
| Jun 27, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | -0.23% | 2 |
| Jun 26, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -0.31% | 3 |
| Jun 25, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | 1.07% | 16 |
| Jun 24, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -0.27% | 2 |
| Jun 21, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | -0.47% | 6 |
| Jun 20, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.12% | 12 |
| Jun 18, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 0.09% | 26 |
| Jun 17, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 1.04% | 4 |
| Jun 14, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.50% | 530 |
| Jun 13, 2024 | 56.37 | 56.44 | 56.28 | 56.44 | 56.44 | -0.97% | 297 |
| Jun 12, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.99 | 2.06% | 147 |
| Jun 11, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.71% | 6 |