PGIM Jennison Focused Growth ETF (PJFG)
NYSEARCA: PJFG · Real-Time Price · USD
109.99
-1.17 (-1.05%)
At close: Apr 28, 2026, 4:00 PM EDT
109.99
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
PJFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 109.89 | 109.99 | 109.75 | 109.99 | 109.99 | -1.05% | 992 |
| Apr 27, 2026 | 110.92 | 111.29 | 110.92 | 111.16 | 111.16 | 0.19% | 1,888 |
| Apr 24, 2026 | 109.63 | 110.95 | 109.62 | 110.95 | 110.95 | 1.78% | 4,373 |
| Apr 23, 2026 | 110.01 | 110.01 | 108.81 | 109.01 | 109.01 | -1.27% | 3,082 |
| Apr 22, 2026 | 110.16 | 110.41 | 109.70 | 110.41 | 110.41 | 2.01% | 1,838 |
| Apr 21, 2026 | 109.04 | 109.04 | 108.23 | 108.23 | 108.23 | -0.78% | 1,166 |
| Apr 20, 2026 | 108.89 | 109.08 | 108.89 | 109.08 | 109.08 | -0.39% | 613 |
| Apr 17, 2026 | 109.06 | 109.84 | 108.64 | 109.52 | 109.52 | 1.27% | 4,182 |
| Apr 16, 2026 | 108.70 | 108.70 | 107.90 | 108.15 | 108.15 | -0.04% | 4,056 |
| Apr 15, 2026 | 106.95 | 108.19 | 106.93 | 108.19 | 108.19 | 1.88% | 5,536 |
| Apr 14, 2026 | 104.63 | 106.35 | 104.63 | 106.20 | 106.20 | 2.00% | 4,918 |
| Apr 13, 2026 | 102.94 | 104.13 | 102.88 | 104.11 | 104.11 | 1.67% | 2,906 |
| Apr 10, 2026 | 102.51 | 102.83 | 102.28 | 102.40 | 102.40 | 0.18% | 3,252 |
| Apr 9, 2026 | 102.01 | 102.35 | 101.47 | 102.21 | 102.21 | 0.55% | 1,673 |
| Apr 8, 2026 | 103.06 | 103.06 | 101.51 | 101.66 | 101.66 | 2.70% | 2,418 |
| Apr 7, 2026 | 98.38 | 98.99 | 97.58 | 98.99 | 98.99 | 0.26% | 10,446 |
| Apr 6, 2026 | 98.33 | 98.91 | 97.85 | 98.73 | 98.73 | 0.40% | 5,884 |
| Apr 2, 2026 | 96.84 | 98.34 | 96.84 | 98.34 | 98.34 | -0.17% | 3,712 |
| Apr 1, 2026 | 98.46 | 98.64 | 98.21 | 98.50 | 98.50 | 1.15% | 1,819 |
| Mar 31, 2026 | 95.02 | 97.47 | 95.02 | 97.38 | 97.38 | 3.70% | 6,526 |
| Mar 30, 2026 | 94.94 | 94.94 | 93.67 | 93.90 | 93.90 | -0.44% | 3,973 |
| Mar 27, 2026 | 95.31 | 95.31 | 94.29 | 94.32 | 94.32 | -2.29% | 1,316 |
| Mar 26, 2026 | 98.18 | 98.18 | 96.53 | 96.53 | 96.53 | -2.51% | 2,014 |
| Mar 25, 2026 | 99.33 | 99.43 | 98.90 | 99.02 | 99.02 | 0.86% | 2,202 |
| Mar 24, 2026 | 98.80 | 100.12 | 97.97 | 98.18 | 98.18 | -1.53% | 15,822 |
| Mar 23, 2026 | 99.71 | 100.04 | 99.70 | 99.70 | 99.70 | 1.76% | 1,582 |
| Mar 20, 2026 | 99.89 | 99.89 | 97.91 | 97.97 | 97.97 | -2.15% | 1,846 |
| Mar 19, 2026 | 99.99 | 100.54 | 99.79 | 100.13 | 100.13 | -0.58% | 1,556 |
| Mar 18, 2026 | 101.92 | 101.92 | 100.71 | 100.71 | 100.71 | -1.48% | 6,968 |
| Mar 17, 2026 | 102.75 | 102.75 | 102.13 | 102.23 | 102.23 | 0.03% | 2,127 |
| Mar 16, 2026 | 102.14 | 102.41 | 101.81 | 102.20 | 102.20 | 1.10% | 6,082 |
| Mar 13, 2026 | 102.48 | 102.68 | 100.84 | 101.09 | 101.09 | -1.15% | 2,800 |
| Mar 12, 2026 | 103.39 | 103.39 | 102.20 | 102.27 | 102.27 | -1.78% | 1,546 |
| Mar 11, 2026 | 104.48 | 104.48 | 103.79 | 104.12 | 104.12 | 0.04% | 2,778 |
| Mar 10, 2026 | 104.60 | 104.83 | 104.08 | 104.08 | 104.08 | -0.24% | 1,734 |
| Mar 9, 2026 | 102.24 | 104.33 | 102.24 | 104.33 | 104.33 | 1.08% | 2,441 |
| Mar 6, 2026 | 103.29 | 103.56 | 103.21 | 103.21 | 103.21 | -1.13% | 5,033 |
| Mar 5, 2026 | 103.81 | 104.54 | 103.29 | 104.40 | 104.40 | 0.08% | 6,810 |
| Mar 4, 2026 | 103.21 | 104.32 | 103.21 | 104.32 | 104.32 | 1.52% | 1,660 |
| Mar 3, 2026 | 101.47 | 102.88 | 101.06 | 102.76 | 102.76 | -0.83% | 3,107 |
| Mar 2, 2026 | 101.99 | 103.82 | 101.99 | 103.62 | 103.62 | 0.15% | 6,431 |
| Feb 27, 2026 | 102.96 | 103.46 | 102.80 | 103.46 | 103.46 | -0.57% | 4,387 |
| Feb 26, 2026 | 105.25 | 105.25 | 103.34 | 104.05 | 104.05 | -1.01% | 8,135 |
| Feb 25, 2026 | 104.26 | 105.25 | 104.26 | 105.11 | 105.11 | 1.24% | 3,989 |
| Feb 24, 2026 | 102.32 | 103.85 | 102.32 | 103.83 | 103.83 | 1.44% | 3,603 |
| Feb 23, 2026 | 103.96 | 103.96 | 102.06 | 102.35 | 102.35 | -1.82% | 5,089 |
| Feb 20, 2026 | 103.42 | 104.53 | 103.42 | 104.25 | 104.25 | 0.68% | 2,987 |
| Feb 19, 2026 | 103.31 | 103.69 | 103.15 | 103.54 | 103.54 | -0.31% | 5,920 |
| Feb 18, 2026 | 103.52 | 104.35 | 103.52 | 103.86 | 103.86 | 0.87% | 3,995 |
| Feb 17, 2026 | 102.51 | 103.34 | 102.46 | 102.96 | 102.96 | 0.14% | 3,097 |
| Feb 13, 2026 | 103.19 | 103.67 | 102.76 | 102.81 | 102.81 | -0.07% | 2,388 |
| Feb 12, 2026 | 105.67 | 105.67 | 102.89 | 102.89 | 102.89 | -2.16% | 3,068 |
| Feb 11, 2026 | 106.77 | 106.77 | 104.79 | 105.16 | 105.16 | -0.50% | 9,609 |
| Feb 10, 2026 | 106.23 | 106.43 | 105.68 | 105.68 | 105.68 | 0.13% | 5,202 |
| Feb 9, 2026 | 104.35 | 105.97 | 104.35 | 105.55 | 105.55 | 1.20% | 2,628 |
| Feb 6, 2026 | 104.07 | 104.30 | 103.87 | 104.30 | 104.30 | 2.32% | 2,502 |
| Feb 5, 2026 | 102.90 | 102.90 | 101.80 | 101.93 | 101.93 | -2.20% | 5,125 |
| Feb 4, 2026 | 106.08 | 106.08 | 103.76 | 104.22 | 104.22 | -1.55% | 3,298 |
| Feb 3, 2026 | 108.49 | 108.49 | 104.91 | 105.86 | 105.86 | -2.26% | 4,971 |
| Feb 2, 2026 | 107.86 | 108.75 | 107.86 | 108.31 | 108.31 | 0.22% | 48,606 |
| Jan 30, 2026 | 108.65 | 108.76 | 107.88 | 108.07 | 108.07 | -0.91% | 3,907 |
| Jan 29, 2026 | 108.27 | 109.06 | 107.64 | 109.06 | 109.06 | -1.09% | 9,742 |
| Jan 28, 2026 | 110.94 | 110.94 | 109.84 | 110.26 | 110.26 | -0.23% | 9,460 |
| Jan 27, 2026 | 110.41 | 110.60 | 110.41 | 110.51 | 110.51 | 0.68% | 2,892 |
| Jan 26, 2026 | 109.47 | 110.22 | 109.47 | 109.76 | 109.76 | 0.55% | 3,160 |
| Jan 23, 2026 | 109.34 | 109.74 | 109.16 | 109.17 | 109.17 | 0.58% | 15,772 |
| Jan 22, 2026 | 108.84 | 109.03 | 108.45 | 108.54 | 108.54 | 0.69% | 4,181 |
| Jan 21, 2026 | 107.06 | 108.19 | 106.63 | 107.80 | 107.80 | 0.61% | 3,242 |
| Jan 20, 2026 | 107.99 | 107.99 | 106.89 | 107.14 | 107.14 | -2.54% | 6,490 |
| Jan 16, 2026 | 109.75 | 110.19 | 109.75 | 109.93 | 109.93 | -0.28% | 1,433 |
| Jan 15, 2026 | 111.12 | 111.12 | 110.24 | 110.24 | 110.24 | 0.19% | 2,848 |
| Jan 14, 2026 | 111.29 | 111.29 | 109.35 | 110.03 | 110.03 | -1.60% | 4,408 |
| Jan 13, 2026 | 111.78 | 111.94 | 111.43 | 111.82 | 111.82 | -0.34% | 2,280 |
| Jan 12, 2026 | 111.30 | 112.25 | 111.30 | 112.20 | 112.19 | 0.29% | 966 |
| Jan 9, 2026 | 111.17 | 112.01 | 111.17 | 111.87 | 111.86 | 0.65% | 981 |
| Jan 8, 2026 | 112.19 | 112.19 | 110.75 | 111.15 | 111.15 | -0.89% | 1,336 |
| Jan 7, 2026 | 111.69 | 112.91 | 111.69 | 112.15 | 112.15 | 0.39% | 2,471 |
| Jan 6, 2026 | 111.51 | 111.72 | 111.51 | 111.72 | 111.72 | 0.58% | 936 |
| Jan 5, 2026 | 111.60 | 111.60 | 111.08 | 111.08 | 111.08 | 0.40% | 1,681 |
| Jan 2, 2026 | 111.10 | 111.10 | 110.32 | 110.63 | 110.63 | -0.53% | 1,938 |
| Dec 31, 2025 | 112.20 | 112.20 | 111.22 | 111.22 | 111.22 | -0.68% | 1,517 |
| Dec 30, 2025 | 111.89 | 112.21 | 111.89 | 111.99 | 111.99 | -0.20% | 6,594 |
| Dec 29, 2025 | 112.12 | 112.23 | 112.11 | 112.21 | 112.21 | -0.43% | 3,838 |
| Dec 26, 2025 | 112.90 | 112.90 | 112.70 | 112.70 | 112.69 | 0.04% | 1,462 |
| Dec 24, 2025 | 112.47 | 112.65 | 112.36 | 112.65 | 112.65 | 0.22% | 782 |
| Dec 23, 2025 | 111.63 | 112.43 | 111.46 | 112.41 | 112.40 | 0.66% | 3,915 |
| Dec 22, 2025 | 111.93 | 111.93 | 111.41 | 111.66 | 111.66 | 0.64% | 4,843 |
| Dec 19, 2025 | 110.32 | 110.96 | 110.32 | 110.96 | 110.96 | 1.09% | 930 |
| Dec 18, 2025 | 109.62 | 110.03 | 109.62 | 109.76 | 109.76 | 1.58% | 1,870 |
| Dec 17, 2025 | 108.62 | 108.62 | 108.04 | 108.05 | 108.05 | -1.92% | 1,949 |
| Dec 16, 2025 | 109.36 | 110.17 | 109.29 | 110.17 | 110.17 | 0.52% | 5,128 |
| Dec 15, 2025 | 110.91 | 110.91 | 109.59 | 109.59 | 109.59 | -0.75% | 1,716 |
| Dec 12, 2025 | 111.08 | 111.08 | 110.28 | 110.43 | 110.43 | -1.48% | 2,736 |
| Dec 11, 2025 | 111.49 | 112.09 | 111.24 | 112.09 | 112.09 | -0.29% | 1,562 |
| Dec 10, 2025 | 112.27 | 112.69 | 111.73 | 112.41 | 112.41 | 0.07% | 5,727 |
| Dec 9, 2025 | 112.36 | 112.56 | 112.30 | 112.33 | 112.33 | 0.24% | 4,680 |
| Dec 8, 2025 | 112.89 | 112.89 | 111.93 | 112.06 | 112.06 | -0.22% | 1,184 |
| Dec 5, 2025 | 113.47 | 113.47 | 112.25 | 112.31 | 112.31 | 0.08% | 1,555 |
| Dec 4, 2025 | 113.01 | 113.01 | 111.92 | 112.21 | 112.21 | -0.11% | 2,434 |
| Dec 3, 2025 | 112.15 | 112.51 | 112.12 | 112.33 | 112.33 | 0.01% | 3,773 |