PGIM Jennison Focused International Equity ETF (PJIO)
NYSEARCA: PJIO · Real-Time Price · USD
61.17
-1.21 (-1.94%)
Oct 13, 2026, 11:53 AM EDT - Market open
PJIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 61.09 | 61.09 | 61.09 | 61.17 | 61.17 | -1.94% | 487 |
| Oct 12, 2026 | 62.52 | 62.52 | 62.30 | 62.38 | 62.38 | -0.73% | 1,242 |
| Oct 9, 2026 | 62.79 | 62.84 | 62.57 | 62.84 | 62.84 | 0.70% | 3,291 |
| Oct 8, 2026 | 62.74 | 62.76 | 62.40 | 62.40 | 62.40 | -2.22% | 3,782 |
| Oct 7, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | -1.91% | 82 |
| Oct 6, 2026 | 65.45 | 65.45 | 65.06 | 65.06 | 65.06 | 0.39% | 890 |
| Oct 5, 2026 | 64.74 | 64.92 | 64.74 | 64.81 | 64.81 | 0.81% | 668 |
| Oct 2, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 2.37% | 446 |
| Oct 1, 2026 | 62.82 | 62.82 | 62.57 | 62.79 | 62.79 | 0.11% | 1,115 |
| Sep 30, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -0.74% | 274 |
| Sep 29, 2026 | 63.21 | 63.21 | 62.97 | 63.19 | 63.19 | 0.91% | 502 |
| Sep 28, 2026 | 62.61 | 62.64 | 62.61 | 62.62 | 62.62 | -0.35% | 836 |
| Sep 25, 2026 | 62.45 | 62.84 | 62.45 | 62.84 | 62.84 | 0.60% | 2,378 |
| Sep 24, 2026 | 62.16 | 62.65 | 61.97 | 62.47 | 62.47 | 0.14% | 1,909 |
| Sep 23, 2026 | 62.65 | 62.65 | 62.26 | 62.38 | 62.38 | -1.14% | 4,104 |
| Sep 22, 2026 | 63.13 | 63.13 | 63.10 | 63.10 | 63.10 | 0.94% | 1,173 |
| Sep 21, 2026 | 62.23 | 62.51 | 62.23 | 62.51 | 62.51 | 2.49% | 4,625 |
| Sep 18, 2026 | 60.54 | 60.99 | 60.54 | 60.99 | 60.99 | 0.55% | 14,058 |
| Sep 17, 2026 | 60.70 | 60.77 | 60.52 | 60.66 | 60.66 | 1.22% | 15,100 |
| Sep 16, 2026 | 60.14 | 60.48 | 59.93 | 59.93 | 59.93 | 0.69% | 5,426 |
| Sep 15, 2026 | 59.49 | 59.55 | 59.47 | 59.52 | 59.52 | -1.03% | 3,962 |
| Sep 14, 2026 | 60.01 | 60.42 | 60.00 | 60.14 | 60.14 | -2.95% | 13,257 |
| Sep 11, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 0.95% | 274 |
| Sep 10, 2026 | 61.80 | 61.93 | 61.39 | 61.39 | 61.39 | -1.92% | 4,351 |
| Sep 9, 2026 | 62.63 | 62.63 | 62.48 | 62.59 | 62.59 | -1.46% | 2,021 |
| Sep 8, 2026 | 63.41 | 63.58 | 63.41 | 63.52 | 63.52 | 0.64% | 5,834 |
| Sep 4, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 1.44% | 3,488 |
| Sep 3, 2026 | 61.42 | 62.22 | 61.42 | 62.22 | 62.22 | 0.11% | 2,568 |
| Sep 2, 2026 | 61.99 | 62.15 | 61.99 | 62.15 | 62.15 | 0.64% | 4,006 |
| Sep 1, 2026 | 63.00 | 63.00 | 61.58 | 61.76 | 61.76 | -2.09% | 2,264 |
| Aug 31, 2026 | 63.31 | 63.31 | 63.04 | 63.08 | 63.08 | -0.86% | 2,995 |
| Aug 28, 2026 | 64.28 | 64.28 | 63.63 | 63.63 | 63.63 | -1.52% | 1,215 |
| Aug 27, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 0.01% | 1,520 |
| Aug 26, 2026 | 64.72 | 64.72 | 64.55 | 64.60 | 64.60 | 0.30% | 3,465 |
| Aug 25, 2026 | 64.40 | 64.50 | 64.03 | 64.41 | 64.41 | 0.52% | 12,836 |
| Aug 24, 2026 | 63.59 | 64.09 | 63.59 | 64.08 | 64.08 | -1.27% | 239,753 |
| Aug 21, 2026 | 64.88 | 65.96 | 64.70 | 64.90 | 64.90 | 0.71% | 391,355 |
| Aug 20, 2026 | 64.76 | 64.76 | 64.39 | 64.44 | 64.44 | -0.67% | 10,671 |
| Aug 19, 2026 | 65.01 | 65.07 | 64.81 | 64.87 | 64.87 | -0.41% | 2,752 |
| Aug 18, 2026 | 65.49 | 65.54 | 65.10 | 65.14 | 65.14 | -2.97% | 2,021 |
| Aug 17, 2026 | 67.26 | 67.44 | 67.13 | 67.13 | 67.13 | 0.95% | 3,865 |
| Aug 14, 2026 | 66.45 | 66.61 | 66.37 | 66.50 | 66.50 | 0.53% | 1,072 |
| Aug 13, 2026 | 66.39 | 66.44 | 66.15 | 66.15 | 66.15 | 0.60% | 1,268 |
| Aug 12, 2026 | 65.63 | 65.84 | 65.63 | 65.76 | 65.76 | 2.19% | 1,531 |
| Aug 11, 2026 | 64.68 | 64.95 | 64.31 | 64.35 | 64.35 | 0.89% | 79,038 |
| Aug 10, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | -0.06% | 310 |
| Aug 7, 2026 | 63.54 | 63.82 | 63.54 | 63.82 | 63.82 | 0.84% | 1,086 |
| Aug 6, 2026 | 63.99 | 63.99 | 63.29 | 63.29 | 63.29 | -0.54% | 783 |
| Aug 5, 2026 | 64.01 | 64.01 | 63.63 | 63.63 | 63.63 | 0.32% | 858 |
| Aug 4, 2026 | 63.49 | 63.49 | 63.43 | 63.43 | 63.43 | 2.50% | 413 |