PGIM Jennison International Opportunities ETF (PJIO)
NYSEARCA: PJIO · Real-Time Price · USD
53.69
+0.05 (0.09%)
Apr 1, 2025, 2:48 PM EDT - Market closed
PJIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 53.65 | 53.92 | 53.27 | 53.85 | - | 0.39% | 23,942 |
| Mar 31, 2025 | 53.31 | 53.64 | 53.31 | 53.64 | 53.64 | -0.79% | 10,462 |
| Mar 28, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | -1.73% | 400 |
| Mar 27, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | 0.22% | 12 |
| Mar 26, 2025 | 55.43 | 55.43 | 54.83 | 54.90 | 54.90 | -2.61% | 2,082 |
| Mar 25, 2025 | 56.41 | 56.41 | 56.27 | 56.37 | 56.37 | 0.01% | 773 |
| Mar 24, 2025 | 56.42 | 56.42 | 56.25 | 56.37 | 56.37 | 0.77% | 616 |
| Mar 21, 2025 | 55.59 | 55.94 | 55.59 | 55.94 | 55.94 | -0.45% | 2,417 |
| Mar 20, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | -1.11% | 211 |
| Mar 19, 2025 | 56.34 | 56.82 | 56.34 | 56.82 | 56.82 | 0.79% | 114 |
| Mar 18, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | -0.56% | 3,794 |
| Mar 17, 2025 | 57.52 | 57.52 | 56.23 | 56.69 | 56.69 | 1.52% | 3,794 |
| Mar 14, 2025 | 55.52 | 55.84 | 55.52 | 55.84 | 55.84 | 2.88% | 820 |
| Mar 13, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | -1.16% | 165 |
| Mar 12, 2025 | 54.73 | 54.97 | 54.73 | 54.92 | 54.92 | 1.30% | 3,423 |
| Mar 11, 2025 | 54.13 | 54.21 | 53.97 | 54.21 | 54.21 | 1.44% | 1,650 |
| Mar 10, 2025 | 53.60 | 53.68 | 53.17 | 53.44 | 53.44 | -4.12% | 3,840 |
| Mar 7, 2025 | 55.77 | 55.84 | 54.96 | 55.74 | 55.74 | -0.78% | 2,075 |
| Mar 6, 2025 | 57.26 | 57.26 | 56.18 | 56.18 | 56.18 | -3.59% | 1,911 |
| Mar 5, 2025 | 57.49 | 58.27 | 57.49 | 58.27 | 58.27 | 1.86% | 2,039 |
| Mar 4, 2025 | 56.04 | 57.88 | 55.85 | 57.21 | 57.21 | 0.81% | 23,354 |
| Mar 3, 2025 | 57.68 | 57.69 | 56.56 | 56.75 | 56.75 | - | 13,789 |
| Feb 28, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 0.13% | 277 |
| Feb 27, 2025 | 56.88 | 56.88 | 56.67 | 56.67 | 56.67 | -2.15% | 604 |
| Feb 26, 2025 | 58.35 | 58.35 | 57.85 | 57.92 | 57.92 | 0.25% | 1,972 |
| Feb 25, 2025 | 57.80 | 57.80 | 57.77 | 57.77 | 57.77 | -0.02% | 265 |
| Feb 24, 2025 | 58.07 | 58.07 | 57.73 | 57.78 | 57.78 | -1.08% | 2,207 |
| Feb 21, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -1.26% | 146 |
| Feb 20, 2025 | 58.83 | 59.16 | 58.83 | 59.16 | 59.16 | 0.34% | 9,081 |
| Feb 19, 2025 | 58.98 | 58.98 | 58.96 | 58.96 | 58.96 | -0.74% | 548 |
| Feb 18, 2025 | 59.35 | 59.40 | 59.35 | 59.40 | 59.40 | 0.37% | 260 |
| Feb 14, 2025 | 59.13 | 59.18 | 59.13 | 59.18 | 59.18 | 0.72% | 567 |
| Feb 13, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 1.33% | 87 |
| Feb 12, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 0.53% | 5 |
| Feb 11, 2025 | 57.44 | 57.68 | 57.44 | 57.68 | 57.68 | 0.51% | 218 |
| Feb 10, 2025 | 57.28 | 57.38 | 57.24 | 57.38 | 57.38 | 1.66% | 923 |
| Feb 7, 2025 | 56.52 | 56.52 | 56.45 | 56.45 | 56.45 | -1.04% | 405 |
| Feb 6, 2025 | 57.07 | 57.07 | 57.04 | 57.04 | 57.04 | 0.04% | 331 |
| Feb 5, 2025 | 56.65 | 57.02 | 56.65 | 57.02 | 57.02 | 0.95% | 252 |
| Feb 4, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 2.18% | 158 |
| Feb 3, 2025 | 54.93 | 55.47 | 54.93 | 55.28 | 55.28 | -1.14% | 3,761 |
| Jan 31, 2025 | 56.42 | 56.51 | 55.92 | 55.92 | 55.92 | -0.52% | 382 |
| Jan 30, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 1.17% | 158 |
| Jan 29, 2025 | 55.70 | 55.70 | 55.53 | 55.56 | 55.56 | 0.37% | 1,249 |
| Jan 28, 2025 | 55.13 | 55.35 | 55.13 | 55.35 | 55.35 | 1.20% | 328 |
| Jan 27, 2025 | 54.76 | 54.76 | 54.70 | 54.70 | 54.70 | -2.30% | 421 |
| Jan 24, 2025 | 55.99 | 55.99 | 55.98 | 55.98 | 55.98 | 0.57% | 371 |
| Jan 23, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | 0.90% | 11 |
| Jan 22, 2025 | 55.42 | 55.42 | 55.17 | 55.17 | 55.17 | 0.68% | 325 |
| Jan 21, 2025 | 54.79 | 54.81 | 54.79 | 54.80 | 54.80 | 1.65% | 333 |