PGIM Jennison Focused Growth ETF (PJFG)
NYSEARCA: PJFG · Real-Time Price · USD
112.23
+1.58 (1.42%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PJFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 112.25 | 112.26 | 111.79 | 112.23 | 112.23 | 1.42% | 4,500 |
| Jun 25, 2026 | 112.57 | 112.57 | 110.39 | 110.65 | 110.65 | -1.39% | 29,270 |
| Jun 24, 2026 | 112.99 | 113.55 | 112.07 | 112.21 | 112.21 | -0.46% | 3,297 |
| Jun 23, 2026 | 113.18 | 113.38 | 112.65 | 112.73 | 112.72 | -1.43% | 2,901 |
| Jun 22, 2026 | 115.70 | 115.87 | 114.23 | 114.36 | 114.36 | -1.78% | 1,648 |
| Jun 18, 2026 | 115.87 | 116.44 | 115.72 | 116.44 | 116.44 | 1.61% | 1,101 |
| Jun 17, 2026 | 115.43 | 115.43 | 114.59 | 114.59 | 114.59 | -1.42% | 1,021 |
| Jun 16, 2026 | 117.29 | 117.29 | 116.24 | 116.24 | 116.24 | -0.77% | 1,448 |
| Jun 15, 2026 | 116.51 | 117.41 | 116.51 | 117.14 | 117.14 | 2.81% | 5,244 |
| Jun 12, 2026 | 114.81 | 114.81 | 113.53 | 113.94 | 113.94 | -0.11% | 4,628 |
| Jun 11, 2026 | 112.32 | 114.07 | 112.04 | 114.07 | 114.07 | 1.72% | 2,496 |
| Jun 10, 2026 | 113.77 | 113.77 | 112.14 | 112.14 | 112.14 | -2.02% | 803 |
| Jun 9, 2026 | 115.34 | 115.34 | 114.04 | 114.45 | 114.45 | -0.68% | 1,936 |
| Jun 8, 2026 | 115.57 | 115.57 | 115.24 | 115.24 | 115.24 | 0.36% | 3,682 |
| Jun 5, 2026 | 118.10 | 118.10 | 114.70 | 114.82 | 114.82 | -3.46% | 2,833 |
| Jun 4, 2026 | 117.59 | 119.10 | 117.59 | 118.93 | 118.93 | 0.27% | 2,637 |
| Jun 3, 2026 | 120.22 | 120.22 | 118.61 | 118.61 | 118.61 | -1.40% | 1,792 |
| Jun 2, 2026 | 120.55 | 120.58 | 120.26 | 120.29 | 120.29 | -0.77% | 2,303 |
| Jun 1, 2026 | 120.37 | 121.63 | 120.16 | 121.23 | 121.23 | 0.69% | 4,286 |
| May 29, 2026 | 120.38 | 120.39 | 120.16 | 120.39 | 120.39 | 0.58% | 1,145 |
| May 28, 2026 | 119.05 | 119.71 | 119.05 | 119.70 | 119.70 | 1.72% | 1,335 |
| May 27, 2026 | 117.62 | 117.70 | 117.32 | 117.67 | 117.67 | 0.13% | 4,558 |
| May 26, 2026 | 117.28 | 117.58 | 117.19 | 117.52 | 117.51 | 0.91% | 1,621 |
| May 22, 2026 | 116.53 | 116.68 | 116.45 | 116.45 | 116.45 | 0.32% | 2,048 |
| May 21, 2026 | 115.34 | 116.61 | 115.34 | 116.08 | 116.08 | 0.25% | 1,636 |
| May 20, 2026 | 114.40 | 115.80 | 114.40 | 115.80 | 115.80 | 1.62% | 1,047 |
| May 19, 2026 | 113.92 | 114.21 | 113.91 | 113.95 | 113.95 | -0.88% | 3,295 |
| May 18, 2026 | 114.99 | 114.99 | 114.27 | 114.97 | 114.97 | -0.17% | 1,944 |
| May 15, 2026 | 115.02 | 115.49 | 115.02 | 115.16 | 115.16 | -1.39% | 602 |
| May 14, 2026 | 116.28 | 116.79 | 116.28 | 116.79 | 116.79 | 1.01% | 2,881 |
| May 13, 2026 | 114.33 | 115.88 | 114.19 | 115.62 | 115.62 | 0.90% | 3,380 |
| May 12, 2026 | 114.54 | 114.64 | 113.90 | 114.60 | 114.60 | -0.14% | 3,750 |
| May 11, 2026 | 114.98 | 115.43 | 114.73 | 114.75 | 114.75 | -0.45% | 2,495 |
| May 8, 2026 | 115.02 | 115.28 | 114.96 | 115.28 | 115.28 | 0.62% | 2,919 |
| May 7, 2026 | 114.82 | 115.15 | 114.37 | 114.57 | 114.57 | 0.56% | 888 |
| May 6, 2026 | 112.77 | 113.93 | 112.62 | 113.93 | 113.93 | 2.20% | 3,776 |
| May 5, 2026 | 111.99 | 111.99 | 111.49 | 111.49 | 111.49 | 0.17% | 2,990 |
| May 4, 2026 | 111.46 | 111.76 | 110.98 | 111.29 | 111.29 | -0.06% | 1,560 |
| May 1, 2026 | 111.73 | 111.73 | 111.36 | 111.36 | 111.36 | 0.82% | 2,091 |
| Apr 30, 2026 | 110.42 | 110.68 | 109.29 | 110.46 | 110.46 | 0.67% | 1,784 |
| Apr 29, 2026 | 109.60 | 109.77 | 109.40 | 109.72 | 109.72 | -0.24% | 2,753 |
| 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% | 4,920 |
| 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 | 0.19% | 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% | 10,449 |
| 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 | -0.16% | 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% | 1,386 |
| 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% | 15,832 |
| 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% | 2,808 |
| 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% | 2,465 |
| 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% | 8,172 |
| Feb 25, 2026 | 104.26 | 105.25 | 104.26 | 105.11 | 105.11 | 1.24% | 4,011 |
| 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 | 0.15% | 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 |