PGIM AAA CLO ETF (PAAA)
NYSEARCA: PAAA · Real-Time Price · USD
51.21
-0.02 (-0.03%)
Mar 6, 2026, 1:55 PM EST - Market open
PAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.19 | 51.23 | 51.19 | 51.21 | - | -0.03% | 318,325 |
| Mar 5, 2026 | 51.22 | 51.22 | 51.19 | 51.22 | 51.22 | 0.02% | 1,250,258 |
| Mar 4, 2026 | 51.21 | 51.22 | 51.18 | 51.21 | 51.21 | 0.02% | 7,661,964 |
| Mar 3, 2026 | 51.28 | 51.29 | 51.19 | 51.20 | 51.20 | -0.16% | 3,729,289 |
| Mar 2, 2026 | 51.25 | 51.28 | 51.21 | 51.28 | 51.28 | -0.37% | 2,499,483 |
| Feb 27, 2026 | 51.49 | 51.49 | 51.43 | 51.47 | 51.28 | -0.02% | 2,936,265 |
| Feb 26, 2026 | 51.49 | 51.49 | 51.46 | 51.48 | 51.29 | 0.02% | 1,600,285 |
| Feb 25, 2026 | 51.48 | 51.48 | 51.47 | 51.47 | 51.28 | 0.02% | 1,011,818 |
| Feb 24, 2026 | 51.47 | 51.48 | 51.46 | 51.46 | 51.27 | -0.02% | 2,352,052 |
| Feb 23, 2026 | 51.49 | 51.49 | 51.46 | 51.47 | 51.28 | - | 3,986,976 |
| Feb 20, 2026 | 51.46 | 51.48 | 51.46 | 51.47 | 51.28 | 0.04% | 12,459,173 |
| Feb 19, 2026 | 51.45 | 51.45 | 51.44 | 51.45 | 51.26 | 0.02% | 1,056,078 |
| Feb 18, 2026 | 51.44 | 51.44 | 51.43 | 51.44 | 51.25 | 0.03% | 2,756,767 |
| Feb 17, 2026 | 51.43 | 51.43 | 51.42 | 51.43 | 51.23 | 0.01% | 1,837,696 |
| Feb 13, 2026 | 51.42 | 51.43 | 51.41 | 51.42 | 51.23 | 0.05% | 5,801,805 |
| Feb 12, 2026 | 51.38 | 51.40 | 51.38 | 51.40 | 51.20 | 0.01% | 7,251,124 |
| Feb 11, 2026 | 51.42 | 51.42 | 51.39 | 51.39 | 51.20 | -0.04% | 4,425,222 |
| Feb 10, 2026 | 51.41 | 51.41 | 51.40 | 51.41 | 51.22 | 0.02% | 977,831 |
| Feb 9, 2026 | 51.40 | 51.41 | 51.39 | 51.40 | 51.21 | 0.02% | 1,023,337 |
| Feb 6, 2026 | 51.40 | 51.40 | 51.38 | 51.39 | 51.20 | 0.02% | 929,163 |
| Feb 5, 2026 | 51.38 | 51.39 | 51.37 | 51.38 | 51.19 | 0.02% | 1,159,244 |
| Feb 4, 2026 | 51.38 | 51.38 | 51.37 | 51.37 | 51.18 | - | 871,777 |
| Feb 3, 2026 | 51.39 | 51.39 | 51.36 | 51.37 | 51.18 | - | 1,953,878 |
| Feb 2, 2026 | 51.37 | 51.37 | 51.35 | 51.37 | 51.18 | -0.33% | 1,865,715 |
| Jan 30, 2026 | 51.53 | 51.54 | 51.52 | 51.54 | 51.16 | 0.08% | 4,007,786 |
| Jan 29, 2026 | 51.51 | 51.52 | 51.50 | 51.50 | 51.12 | -0.01% | 7,003,077 |
| Jan 28, 2026 | 51.51 | 51.51 | 51.49 | 51.51 | 51.12 | 0.01% | 2,905,358 |
| Jan 27, 2026 | 51.50 | 51.50 | 51.49 | 51.50 | 51.12 | 0.02% | 1,081,094 |
| Jan 26, 2026 | 51.50 | 51.50 | 51.48 | 51.49 | 51.11 | 0.01% | 2,195,477 |
| Jan 23, 2026 | 51.49 | 51.49 | 51.48 | 51.49 | 51.10 | 0.07% | 1,912,330 |
| Jan 22, 2026 | 51.47 | 51.47 | 51.45 | 51.45 | 51.07 | -0.02% | 966,192 |
| Jan 21, 2026 | 51.45 | 51.46 | 51.45 | 51.46 | 51.08 | 0.04% | 721,026 |
| Jan 20, 2026 | 51.43 | 51.45 | 51.43 | 51.44 | 51.06 | - | 1,114,808 |
| Jan 16, 2026 | 51.44 | 51.45 | 51.43 | 51.44 | 51.06 | 0.06% | 984,146 |
| Jan 15, 2026 | 51.41 | 51.41 | 51.40 | 51.41 | 51.03 | 0.04% | 1,297,152 |
| Jan 14, 2026 | 51.40 | 51.40 | 51.39 | 51.39 | 51.01 | 0.02% | 952,523 |
| Jan 13, 2026 | 51.38 | 51.39 | 51.37 | 51.38 | 51.00 | - | 1,044,628 |
| Jan 12, 2026 | 51.38 | 51.38 | 51.36 | 51.38 | 51.00 | 0.04% | 1,627,839 |
| Jan 9, 2026 | 51.38 | 51.40 | 51.36 | 51.36 | 50.98 | 0.02% | 3,611,764 |
| Jan 8, 2026 | 51.35 | 51.35 | 51.33 | 51.35 | 50.97 | 0.04% | 1,349,972 |
| Jan 7, 2026 | 51.33 | 51.33 | 51.32 | 51.33 | 50.95 | 0.02% | 1,319,862 |
| Jan 6, 2026 | 51.32 | 51.32 | 51.30 | 51.32 | 50.94 | 0.02% | 1,644,793 |
| Jan 5, 2026 | 51.29 | 51.31 | 51.29 | 51.31 | 50.93 | 0.04% | 1,515,260 |
| Jan 2, 2026 | 51.29 | 51.30 | 51.28 | 51.29 | 50.91 | 0.06% | 966,595 |
| Dec 31, 2025 | 51.29 | 51.29 | 51.26 | 51.26 | 50.88 | - | 870,710 |
| Dec 30, 2025 | 51.23 | 51.26 | 51.23 | 51.26 | 50.88 | 0.04% | 1,211,714 |
| Dec 29, 2025 | 51.25 | 51.25 | 51.24 | 51.24 | 50.86 | 0.02% | 7,258,455 |
| Dec 26, 2025 | 51.23 | 51.25 | 51.22 | 51.23 | 50.85 | 0.02% | 564,531 |
| Dec 24, 2025 | 51.23 | 51.23 | 51.21 | 51.22 | 50.84 | 0.01% | 491,978 |
| Dec 23, 2025 | 51.20 | 51.22 | 51.19 | 51.22 | 50.83 | 0.06% | 1,205,887 |
| Dec 22, 2025 | 51.20 | 51.20 | 51.18 | 51.19 | 50.80 | 0.01% | 870,416 |
| Dec 19, 2025 | 51.19 | 51.19 | 51.17 | 51.18 | 50.80 | -0.39% | 1,902,155 |
| Dec 18, 2025 | 51.37 | 51.38 | 51.36 | 51.38 | 50.79 | 0.04% | 2,125,482 |
| Dec 17, 2025 | 51.35 | 51.36 | 51.34 | 51.36 | 50.77 | 0.02% | 1,871,065 |
| Dec 16, 2025 | 51.34 | 51.35 | 51.33 | 51.35 | 50.76 | 0.02% | 1,079,147 |
| Dec 15, 2025 | 51.34 | 51.34 | 51.33 | 51.34 | 50.75 | 0.02% | 989,065 |
| Dec 12, 2025 | 51.34 | 51.34 | 51.32 | 51.33 | 50.74 | 0.02% | 1,267,208 |
| Dec 11, 2025 | 51.30 | 51.32 | 51.30 | 51.32 | 50.73 | 0.04% | 1,246,596 |
| Dec 10, 2025 | 51.30 | 51.32 | 51.29 | 51.30 | 50.71 | - | 1,574,810 |
| Dec 9, 2025 | 51.29 | 51.30 | 51.28 | 51.30 | 50.71 | 0.06% | 1,102,477 |
| Dec 8, 2025 | 51.28 | 51.29 | 51.27 | 51.27 | 50.68 | 0.02% | 1,594,618 |
| Dec 5, 2025 | 51.25 | 51.27 | 51.25 | 51.26 | 50.67 | - | 598,680 |
| Dec 4, 2025 | 51.27 | 51.28 | 51.25 | 51.26 | 50.67 | - | 1,206,735 |
| Dec 3, 2025 | 51.29 | 51.29 | 51.26 | 51.26 | 50.67 | -0.04% | 787,506 |
| Dec 2, 2025 | 51.26 | 51.28 | 51.25 | 51.28 | 50.69 | 0.08% | 762,084 |
| Dec 1, 2025 | 51.26 | 51.26 | 51.24 | 51.24 | 50.65 | -0.41% | 910,624 |
| Nov 28, 2025 | 51.44 | 51.45 | 51.44 | 51.45 | 50.66 | 0.04% | 428,589 |
| Nov 26, 2025 | 51.44 | 51.44 | 51.42 | 51.43 | 50.64 | 0.02% | 1,182,100 |
| Nov 25, 2025 | 51.41 | 51.42 | 51.40 | 51.42 | 50.63 | 0.04% | 1,045,545 |
| Nov 24, 2025 | 51.41 | 51.41 | 51.39 | 51.40 | 50.61 | - | 1,001,670 |
| Nov 21, 2025 | 51.40 | 51.42 | 51.39 | 51.40 | 50.61 | 0.04% | 976,244 |
| Nov 20, 2025 | 51.41 | 51.41 | 51.38 | 51.38 | 50.59 | - | 888,618 |
| Nov 19, 2025 | 51.39 | 51.40 | 51.38 | 51.38 | 50.59 | -0.02% | 1,009,444 |
| Nov 18, 2025 | 51.38 | 51.39 | 51.37 | 51.39 | 50.60 | 0.04% | 1,018,837 |
| Nov 17, 2025 | 51.38 | 51.38 | 51.35 | 51.37 | 50.58 | 0.04% | 936,072 |
| Nov 14, 2025 | 51.35 | 51.37 | 51.34 | 51.35 | 50.56 | 0.02% | 840,052 |
| Nov 13, 2025 | 51.35 | 51.35 | 51.34 | 51.34 | 50.55 | - | 845,172 |
| Nov 12, 2025 | 51.35 | 51.35 | 51.33 | 51.34 | 50.55 | 0.03% | 899,816 |
| Nov 11, 2025 | 51.34 | 51.34 | 51.32 | 51.33 | 50.53 | 0.01% | 518,142 |
| Nov 10, 2025 | 51.33 | 51.34 | 51.32 | 51.32 | 50.53 | - | 713,468 |
| Nov 7, 2025 | 51.33 | 51.33 | 51.31 | 51.32 | 50.53 | 0.06% | 1,203,020 |
| Nov 6, 2025 | 51.30 | 51.30 | 51.28 | 51.29 | 50.50 | - | 2,943,740 |
| Nov 5, 2025 | 51.27 | 51.29 | 51.26 | 51.29 | 50.50 | 0.06% | 857,506 |
| Nov 4, 2025 | 51.28 | 51.28 | 51.26 | 51.26 | 50.47 | - | 1,076,813 |
| Nov 3, 2025 | 51.29 | 51.29 | 51.25 | 51.26 | 50.47 | -0.41% | 796,298 |
| Oct 31, 2025 | 51.47 | 51.47 | 51.45 | 51.47 | 50.46 | 0.08% | 972,865 |
| Oct 30, 2025 | 51.45 | 51.45 | 51.43 | 51.43 | 50.42 | 0.02% | 935,796 |
| Oct 29, 2025 | 51.42 | 51.43 | 51.42 | 51.42 | 50.41 | - | 597,162 |
| Oct 28, 2025 | 51.41 | 51.43 | 51.41 | 51.42 | 50.41 | 0.02% | 540,257 |
| Oct 27, 2025 | 51.39 | 51.42 | 51.39 | 51.41 | 50.40 | 0.06% | 644,946 |
| Oct 24, 2025 | 51.39 | 51.40 | 51.38 | 51.38 | 50.37 | - | 503,228 |
| Oct 23, 2025 | 51.38 | 51.39 | 51.37 | 51.38 | 50.37 | - | 1,424,314 |
| Oct 22, 2025 | 51.39 | 51.39 | 51.37 | 51.38 | 50.37 | - | 1,413,793 |
| Oct 21, 2025 | 51.39 | 51.39 | 51.37 | 51.38 | 50.37 | - | 2,124,824 |
| Oct 20, 2025 | 51.37 | 51.38 | 51.36 | 51.38 | 50.37 | 0.05% | 479,622 |
| Oct 17, 2025 | 51.34 | 51.36 | 51.33 | 51.35 | 50.34 | 0.08% | 1,627,979 |
| Oct 16, 2025 | 51.33 | 51.33 | 51.29 | 51.31 | 50.30 | -0.02% | 875,876 |
| Oct 15, 2025 | 51.37 | 51.37 | 51.32 | 51.32 | 50.31 | -0.10% | 3,758,437 |
| Oct 14, 2025 | 51.37 | 51.37 | 51.36 | 51.37 | 50.36 | 0.02% | 666,343 |
| Oct 13, 2025 | 51.34 | 51.37 | 51.34 | 51.36 | 50.35 | 0.06% | 316,777 |