PGIM AAA CLO ETF (PAAA)
NYSEARCA: PAAA · Real-Time Price · USD
51.46
+0.01 (0.02%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 51.48 | 51.48 | 51.45 | 51.46 | 51.46 | 0.02% | 1,576,656 |
| Jun 25, 2026 | 51.46 | 51.46 | 51.44 | 51.45 | 51.45 | 0.04% | 1,188,463 |
| Jun 24, 2026 | 51.45 | 51.45 | 51.43 | 51.43 | 51.43 | 0.02% | 1,018,675 |
| Jun 23, 2026 | 51.42 | 51.45 | 51.42 | 51.42 | 51.42 | -0.02% | 10,275,543 |
| Jun 22, 2026 | 51.46 | 51.46 | 51.43 | 51.43 | 51.43 | 0.02% | 1,563,410 |
| Jun 18, 2026 | 51.41 | 51.44 | 51.41 | 51.42 | 51.42 | 0.02% | 1,220,239 |
| Jun 17, 2026 | 51.41 | 51.41 | 51.39 | 51.41 | 51.41 | 0.04% | 1,023,581 |
| Jun 16, 2026 | 51.39 | 51.40 | 51.37 | 51.39 | 51.39 | - | 1,266,238 |
| Jun 15, 2026 | 51.38 | 51.40 | 51.38 | 51.39 | 51.39 | 0.02% | 3,364,814 |
| Jun 12, 2026 | 51.40 | 51.40 | 51.36 | 51.38 | 51.38 | - | 2,165,288 |
| Jun 11, 2026 | 51.38 | 51.38 | 51.36 | 51.38 | 51.38 | 0.02% | 1,008,306 |
| Jun 10, 2026 | 51.38 | 51.38 | 51.35 | 51.37 | 51.37 | 0.02% | 1,483,808 |
| Jun 9, 2026 | 51.37 | 51.37 | 51.35 | 51.36 | 51.36 | - | 1,255,491 |
| Jun 8, 2026 | 51.36 | 51.37 | 51.35 | 51.36 | 51.36 | 0.02% | 1,249,617 |
| Jun 5, 2026 | 51.36 | 51.36 | 51.34 | 51.35 | 51.35 | 0.06% | 1,134,833 |
| Jun 4, 2026 | 51.36 | 51.36 | 51.32 | 51.32 | 51.32 | -0.01% | 1,193,186 |
| Jun 3, 2026 | 51.35 | 51.36 | 51.32 | 51.33 | 51.33 | -0.01% | 2,678,130 |
| Jun 2, 2026 | 51.34 | 51.34 | 51.33 | 51.33 | 51.33 | - | 1,190,631 |
| Jun 1, 2026 | 51.33 | 51.35 | 51.32 | 51.33 | 51.33 | 0.04% | 1,257,178 |
| May 29, 2026 | 51.30 | 51.32 | 51.30 | 51.31 | 51.31 | 0.02% | 1,714,876 |
| May 28, 2026 | 51.50 | 51.50 | 51.48 | 51.49 | 51.30 | - | 1,146,563 |
| May 27, 2026 | 51.49 | 51.50 | 51.48 | 51.49 | 51.30 | - | 1,239,193 |
| May 26, 2026 | 51.50 | 51.50 | 51.47 | 51.49 | 51.30 | - | 5,756,863 |
| May 22, 2026 | 51.48 | 51.50 | 51.46 | 51.49 | 51.30 | 0.08% | 1,252,645 |
| May 21, 2026 | 51.46 | 51.46 | 51.44 | 51.45 | 51.26 | 0.04% | 1,379,381 |
| May 20, 2026 | 51.45 | 51.45 | 51.43 | 51.43 | 51.24 | -0.02% | 5,189,491 |
| May 19, 2026 | 51.44 | 51.44 | 51.42 | 51.44 | 51.25 | 0.02% | 1,328,251 |
| May 18, 2026 | 51.44 | 51.44 | 51.42 | 51.43 | 51.24 | 0.02% | 992,157 |
| May 15, 2026 | 51.42 | 51.43 | 51.41 | 51.42 | 51.23 | 0.02% | 1,418,315 |
| May 14, 2026 | 51.41 | 51.42 | 51.40 | 51.41 | 51.22 | 0.04% | 3,065,038 |
| May 13, 2026 | 51.41 | 51.41 | 51.39 | 51.39 | 51.20 | -0.01% | 1,915,534 |
| May 12, 2026 | 51.42 | 51.42 | 51.39 | 51.40 | 51.20 | 0.01% | 1,078,242 |
| May 11, 2026 | 51.38 | 51.39 | 51.38 | 51.39 | 51.20 | 0.02% | 908,863 |
| May 8, 2026 | 51.39 | 51.39 | 51.36 | 51.38 | 51.19 | 0.06% | 977,680 |
| May 7, 2026 | 51.35 | 51.37 | 51.35 | 51.35 | 51.16 | 0.02% | 1,568,241 |
| May 6, 2026 | 51.33 | 51.35 | 51.33 | 51.34 | 51.15 | 0.04% | 1,226,887 |
| May 5, 2026 | 51.34 | 51.34 | 51.31 | 51.32 | 51.13 | 0.01% | 3,638,461 |
| May 4, 2026 | 51.34 | 51.34 | 51.31 | 51.31 | 51.12 | 0.01% | 4,626,434 |
| May 1, 2026 | 51.31 | 51.32 | 51.28 | 51.31 | 51.12 | 0.04% | 4,697,973 |
| Apr 30, 2026 | 51.27 | 51.29 | 51.26 | 51.29 | 51.10 | 0.06% | 1,885,390 |
| Apr 29, 2026 | 51.45 | 51.46 | 51.43 | 51.45 | 51.07 | 0.04% | 834,173 |
| Apr 28, 2026 | 51.43 | 51.45 | 51.42 | 51.43 | 51.05 | - | 946,170 |
| Apr 27, 2026 | 51.42 | 51.44 | 51.41 | 51.43 | 51.05 | 0.06% | 1,442,205 |
| Apr 24, 2026 | 51.39 | 51.42 | 51.39 | 51.40 | 51.02 | 0.02% | 2,414,758 |
| Apr 23, 2026 | 51.41 | 51.41 | 51.38 | 51.39 | 51.01 | - | 1,005,342 |
| Apr 22, 2026 | 51.39 | 51.40 | 51.37 | 51.39 | 51.01 | 0.06% | 1,183,224 |
| Apr 21, 2026 | 51.39 | 51.39 | 51.35 | 51.36 | 50.98 | - | 1,518,598 |
| Apr 20, 2026 | 51.36 | 51.37 | 51.35 | 51.36 | 50.98 | - | 757,330 |
| Apr 17, 2026 | 51.34 | 51.37 | 51.34 | 51.36 | 50.98 | 0.04% | 1,171,798 |
| Apr 16, 2026 | 51.33 | 51.34 | 51.33 | 51.34 | 50.96 | 0.02% | 5,024,097 |
| Apr 15, 2026 | 51.32 | 51.33 | 51.31 | 51.33 | 50.95 | 0.04% | 1,028,338 |
| Apr 14, 2026 | 51.29 | 51.33 | 51.29 | 51.31 | 50.93 | 0.04% | 1,471,556 |
| Apr 13, 2026 | 51.28 | 51.30 | 51.27 | 51.29 | 50.91 | 0.04% | 2,005,602 |
| Apr 10, 2026 | 51.27 | 51.28 | 51.26 | 51.27 | 50.89 | 0.02% | 1,267,196 |
| Apr 9, 2026 | 51.26 | 51.27 | 51.25 | 51.26 | 50.88 | 0.02% | 1,243,355 |
| Apr 8, 2026 | 51.24 | 51.27 | 51.23 | 51.25 | 50.87 | 0.04% | 1,679,376 |
| Apr 7, 2026 | 51.23 | 51.25 | 51.23 | 51.23 | 50.85 | -0.02% | 1,335,396 |
| Apr 6, 2026 | 51.24 | 51.25 | 51.23 | 51.24 | 50.86 | 0.04% | 996,669 |
| Apr 2, 2026 | 51.24 | 51.24 | 51.20 | 51.22 | 50.84 | 0.04% | 1,148,719 |
| Apr 1, 2026 | 51.21 | 51.21 | 51.19 | 51.20 | 50.82 | 0.04% | 1,830,928 |
| Mar 31, 2026 | 51.16 | 51.19 | 51.16 | 51.18 | 50.80 | 0.04% | 1,095,968 |
| Mar 30, 2026 | 51.45 | 51.45 | 51.35 | 51.36 | 50.78 | -0.04% | 1,187,807 |
| Mar 27, 2026 | 51.39 | 51.39 | 51.37 | 51.38 | 50.80 | - | 1,922,763 |
| Mar 26, 2026 | 51.37 | 51.40 | 51.36 | 51.38 | 50.80 | 0.04% | 2,679,857 |
| Mar 25, 2026 | 51.38 | 51.38 | 51.35 | 51.36 | 50.78 | 0.02% | 750,270 |
| Mar 24, 2026 | 51.36 | 51.36 | 51.32 | 51.35 | 50.77 | 0.02% | 1,312,233 |
| Mar 23, 2026 | 51.28 | 51.34 | 51.28 | 51.34 | 50.76 | 0.06% | 1,077,711 |
| Mar 20, 2026 | 51.48 | 51.48 | 51.30 | 51.31 | 50.73 | -0.04% | 998,231 |
| Mar 19, 2026 | 51.28 | 51.33 | 51.28 | 51.33 | 50.75 | 0.06% | 1,056,964 |
| Mar 18, 2026 | 51.30 | 51.33 | 51.30 | 51.30 | 50.72 | - | 1,430,347 |
| Mar 17, 2026 | 51.28 | 51.31 | 51.28 | 51.30 | 50.72 | 0.06% | 1,105,409 |
| Mar 16, 2026 | 51.20 | 51.29 | 51.20 | 51.27 | 50.69 | 0.13% | 2,708,706 |
| Mar 13, 2026 | 51.29 | 51.29 | 51.20 | 51.21 | 50.63 | -0.09% | 1,510,196 |
| Mar 12, 2026 | 51.27 | 51.28 | 51.23 | 51.25 | 50.67 | - | 3,790,679 |
| Mar 11, 2026 | 51.23 | 51.25 | 51.23 | 51.25 | 50.67 | 0.02% | 1,016,582 |
| Mar 10, 2026 | 51.24 | 51.26 | 51.23 | 51.24 | 50.66 | - | 1,495,800 |
| Mar 9, 2026 | 51.19 | 51.25 | 51.18 | 51.24 | 50.66 | 0.06% | 1,231,119 |
| Mar 6, 2026 | 51.19 | 51.24 | 51.19 | 51.21 | 50.63 | -0.02% | 979,531 |
| Mar 5, 2026 | 51.22 | 51.22 | 51.19 | 51.22 | 50.64 | 0.02% | 1,250,298 |
| Mar 4, 2026 | 51.21 | 51.22 | 51.18 | 51.21 | 50.63 | 0.02% | 7,662,425 |
| Mar 3, 2026 | 51.28 | 51.29 | 51.19 | 51.20 | 50.62 | -0.16% | 3,729,313 |
| Mar 2, 2026 | 51.25 | 51.28 | 51.21 | 51.28 | 50.70 | - | 2,499,483 |
| Feb 27, 2026 | 51.49 | 51.49 | 51.43 | 51.47 | 50.70 | -0.02% | 2,936,265 |
| Feb 26, 2026 | 51.49 | 51.49 | 51.46 | 51.48 | 50.71 | 0.02% | 1,600,285 |
| Feb 25, 2026 | 51.48 | 51.48 | 51.47 | 51.47 | 50.70 | 0.02% | 1,011,818 |
| Feb 24, 2026 | 51.47 | 51.48 | 51.46 | 51.46 | 50.69 | -0.02% | 2,352,052 |
| Feb 23, 2026 | 51.49 | 51.49 | 51.46 | 51.47 | 50.70 | - | 3,986,976 |
| Feb 20, 2026 | 51.46 | 51.48 | 51.46 | 51.47 | 50.70 | 0.04% | 12,459,173 |
| Feb 19, 2026 | 51.45 | 51.45 | 51.44 | 51.45 | 50.68 | 0.02% | 1,056,078 |
| Feb 18, 2026 | 51.44 | 51.44 | 51.43 | 51.44 | 50.67 | 0.03% | 2,756,767 |
| Feb 17, 2026 | 51.43 | 51.43 | 51.42 | 51.43 | 50.66 | 0.01% | 1,837,696 |
| Feb 13, 2026 | 51.42 | 51.43 | 51.41 | 51.42 | 50.65 | 0.05% | 5,801,805 |
| Feb 12, 2026 | 51.38 | 51.40 | 51.38 | 51.40 | 50.63 | 0.01% | 7,251,124 |
| Feb 11, 2026 | 51.42 | 51.42 | 51.39 | 51.39 | 50.62 | -0.04% | 4,425,222 |
| Feb 10, 2026 | 51.41 | 51.41 | 51.40 | 51.41 | 50.64 | 0.02% | 977,831 |
| Feb 9, 2026 | 51.40 | 51.41 | 51.39 | 51.40 | 50.63 | 0.02% | 1,023,337 |
| Feb 6, 2026 | 51.40 | 51.40 | 51.38 | 51.39 | 50.62 | 0.02% | 929,163 |
| Feb 5, 2026 | 51.38 | 51.39 | 51.37 | 51.38 | 50.61 | 0.02% | 1,159,244 |
| Feb 4, 2026 | 51.38 | 51.38 | 51.37 | 51.37 | 50.60 | - | 871,777 |
| Feb 3, 2026 | 51.39 | 51.39 | 51.36 | 51.37 | 50.60 | - | 1,953,878 |