PGIM Jennison Focused Mid-Cap ETF (PJFM)
BATS: PJFM · Real-Time Price · USD
61.97
-1.59 (-2.50%)
Mar 6, 2026, 4:00 PM EST - Market closed
PJFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | -2.50% | 3 |
| Mar 5, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -1.33% | 2 |
| Mar 4, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 0.14% | 4 |
| Mar 3, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | -2.22% | 6 |
| Mar 2, 2026 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 0.63% | 2 |
| Feb 27, 2026 | 65.24 | 65.38 | 65.24 | 65.38 | 65.38 | -0.99% | 138 |
| Feb 26, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.19% | 6 |
| Feb 25, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 0.31% | 2 |
| Feb 24, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 0.88% | 7 |
| Feb 23, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -1.49% | 4 |
| Feb 20, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 0.06% | 3 |
| Feb 19, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | -0.33% | 7 |
| Feb 18, 2026 | 66.27 | 66.56 | 66.27 | 66.56 | 66.55 | 0.72% | 181 |
| Feb 17, 2026 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | -0.03% | 10 |
| Feb 13, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 1.30% | 4 |
| Feb 12, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -1.68% | 10 |
| Feb 11, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 0.96% | 4 |
| Feb 10, 2026 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 0.13% | 7 |
| Feb 9, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.46% | 3 |
| Feb 6, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 2.55% | 112 |
| Feb 5, 2026 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | -0.96% | 42 |
| Feb 4, 2026 | 64.82 | 64.82 | 64.35 | 64.35 | 64.35 | 0.14% | 235 |
| Feb 3, 2026 | 64.55 | 64.55 | 64.26 | 64.26 | 64.26 | -0.10% | 462 |
| Feb 2, 2026 | 64.56 | 64.56 | 64.32 | 64.32 | 64.32 | -0.16% | 177 |
| Jan 30, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -1.69% | 3 |
| Jan 29, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -0.09% | 7 |
| Jan 28, 2026 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 0.28% | 3 |
| Jan 27, 2026 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -0.15% | 7 |
| Jan 26, 2026 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | 0.42% | 11 |
| Jan 23, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | -0.59% | 3 |
| Jan 22, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 0.33% | 3 |
| Jan 21, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1.78% | 3 |
| Jan 20, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -0.56% | 13 |
| Jan 16, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | -0.21% | 3 |
| Jan 15, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.75 | 0.46% | 3 |
| Jan 14, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.15% | 183 |
| Jan 13, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 0.56% | 3 |
| Jan 12, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.17% | 63 |
| Jan 9, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.12% | 3 |
| Jan 8, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.07% | 3 |
| Jan 7, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | -0.93% | 3 |
| Jan 6, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 1.73% | 4 |
| Jan 5, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.27 | 1.29% | 75 |
| Jan 2, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | 1.05% | 9 |
| Dec 31, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -0.91% | 15 |
| Dec 30, 2025 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -0.72% | 17 |
| Dec 29, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.46 | -0.53% | 4 |
| Dec 26, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 62.79 | -0.03% | 3 |
| Dec 24, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 62.81 | 0.07% | 3 |
| Dec 23, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 62.77 | -0.03% | 3 |
| Dec 22, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 62.78 | 1.13% | 3 |
| Dec 19, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.08 | 0.46% | 3 |
| Dec 18, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 61.80 | 0.28% | 3 |
| Dec 17, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 61.63 | -0.43% | 4 |
| Dec 16, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 61.89 | -0.50% | 3 |
| Dec 15, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.20 | -0.17% | 3 |
| Dec 12, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.30 | -1.15% | 4 |
| Dec 11, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.03 | 0.55% | 8 |
| Dec 10, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 62.68 | 1.41% | 3 |
| Dec 9, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 61.81 | 0.01% | 3 |
| Dec 8, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 61.80 | -0.48% | 6 |
| Dec 5, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.10 | 0.46% | 4 |
| Dec 4, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 61.81 | 0.36% | 3 |
| Dec 3, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.59 | 0.62% | 3 |
| Dec 2, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.22 | -0.18% | 3 |
| Dec 1, 2025 | 61.71 | 61.71 | 61.71 | 61.71 | 61.33 | -0.72% | 3 |
| Nov 28, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 61.78 | 0.43% | 5 |
| Nov 26, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.51 | 0.91% | 6 |
| Nov 25, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 60.96 | 1.60% | 3 |
| Nov 24, 2025 | 60.37 | 60.37 | 60.37 | 60.37 | 59.99 | 1.11% | 4 |
| Nov 21, 2025 | 59.71 | 59.71 | 59.71 | 59.71 | 59.34 | 1.91% | 3 |
| Nov 20, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 58.23 | -1.20% | 3 |
| Nov 19, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 58.93 | 0.39% | 3 |
| Nov 18, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 58.70 | 0.37% | 3 |
| Nov 17, 2025 | 59.44 | 59.46 | 58.85 | 58.85 | 58.49 | -1.69% | 398 |
| Nov 14, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.49 | -0.24% | 3 |
| Nov 13, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.63 | -1.79% | 3 |
| Nov 12, 2025 | 61.09 | 61.09 | 61.09 | 61.09 | 60.72 | 0.55% | 3 |
| Nov 11, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.39 | 0.09% | 3 |
| Nov 10, 2025 | 60.32 | 60.71 | 60.32 | 60.71 | 60.34 | 1.26% | 1,653 |
| Nov 7, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.58 | 1.30% | 3 |
| Nov 6, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 58.82 | -0.79% | 3 |
| Nov 5, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.29 | 0.14% | 13 |
| Nov 4, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.21 | -1.53% | 3 |
| Nov 3, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.13 | 0.02% | 4 |
| Oct 31, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 60.12 | 0.34% | 3 |
| Oct 30, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 59.91 | 0.48% | 4 |
| Oct 29, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.63 | -0.31% | 3 |
| Oct 28, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 59.81 | -1.32% | 4 |
| Oct 27, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.61 | 0.63% | 17 |
| Oct 24, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.23 | 0.25% | 3 |
| Oct 23, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.09 | 1.43% | 3 |
| Oct 22, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.24 | -0.76% | 3 |
| Oct 21, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 59.69 | -0.08% | 3 |
| Oct 20, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 59.74 | 1.30% | 3 |
| Oct 17, 2025 | 59.33 | 59.33 | 59.33 | 59.33 | 58.97 | -0.29% | 3 |
| Oct 16, 2025 | 59.51 | 59.51 | 59.51 | 59.51 | 59.14 | -0.42% | 4 |
| Oct 15, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.39 | 0.28% | 3 |
| Oct 14, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.22 | 0.63% | 4 |
| Oct 13, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 58.85 | 1.63% | 3 |