PGIM Jennison Focused Value ETF (PJFV)
NYSEARCA: PJFV · Real-Time Price · USD
83.08
+0.16 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
83.08
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PJFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | - | 0.19% | 40 |
| Dec 4, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | -0.19% | 13 |
| Dec 3, 2025 | 82.99 | 83.09 | 82.96 | 83.09 | 83.09 | 1.09% | 11,808 |
| Dec 2, 2025 | 82.26 | 82.26 | 82.19 | 82.19 | 82.19 | 0.04% | 103 |
| Dec 1, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | -0.95% | 56 |
| Nov 28, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 0.40% | 4 |
| Nov 26, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | 0.80% | 3 |
| Nov 25, 2025 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | 1.23% | 3 |
| Nov 24, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | 1.04% | 93 |
| Nov 21, 2025 | 80.21 | 80.21 | 80.14 | 80.14 | 80.14 | 1.04% | 1,809 |
| Nov 20, 2025 | 80.65 | 81.26 | 79.31 | 79.31 | 79.31 | -0.64% | 2,461 |
| Nov 19, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -0.04% | 73 |
| Nov 18, 2025 | 80.05 | 80.05 | 79.54 | 79.86 | 79.86 | -0.27% | 5,348 |
| Nov 17, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.07 | -1.05% | 51 |
| Nov 14, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | -0.29% | 138 |
| Nov 13, 2025 | 81.88 | 81.88 | 81.16 | 81.16 | 81.16 | -1.56% | 1,006 |
| Nov 12, 2025 | 82.54 | 82.54 | 82.45 | 82.45 | 82.45 | 0.55% | 578 |
| Nov 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.38% | 100 |
| Nov 10, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 1.32% | 59 |
| Nov 7, 2025 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | 0.28% | 82 |
| Nov 6, 2025 | 80.30 | 80.40 | 80.30 | 80.40 | 80.40 | -0.46% | 215 |
| Nov 5, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | 0.46% | 150 |
| Nov 4, 2025 | 80.38 | 80.52 | 80.38 | 80.40 | 80.40 | -0.50% | 843 |
| Nov 3, 2025 | 80.64 | 80.85 | 80.64 | 80.80 | 80.80 | -0.29% | 658 |
| Oct 31, 2025 | 80.65 | 81.03 | 80.63 | 81.03 | 81.03 | 0.17% | 1,021 |
| Oct 30, 2025 | 80.81 | 81.59 | 80.81 | 80.89 | 80.89 | -0.56% | 1,325 |
| Oct 29, 2025 | 81.41 | 81.75 | 81.00 | 81.35 | 81.35 | -0.38% | 2,705 |
| Oct 28, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | -0.18% | 652 |
| Oct 27, 2025 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | 0.49% | 828 |
| Oct 24, 2025 | 81.17 | 81.41 | 80.83 | 81.41 | 81.41 | 0.98% | 7,508 |
| Oct 23, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.40% | 4 |
| Oct 22, 2025 | 80.37 | 80.37 | 80.30 | 80.30 | 80.30 | -0.28% | 614 |
| Oct 21, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 0.60% | 3 |
| Oct 20, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.86% | 3 |
| Oct 17, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0.37% | 92 |
| Oct 16, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -1.22% | 3 |
| Oct 15, 2025 | 80.33 | 80.33 | 80.06 | 80.06 | 80.05 | 0.68% | 5,028 |
| Oct 14, 2025 | 79.44 | 79.52 | 79.44 | 79.52 | 79.52 | 0.57% | 7,212 |
| Oct 13, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 1.20% | 3 |
| Oct 10, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -2.34% | 5 |
| Oct 9, 2025 | 80.07 | 80.07 | 80.01 | 80.01 | 80.01 | -0.83% | 4,808 |
| Oct 8, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.57% | 3 |
| Oct 7, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -0.46% | 5 |
| Oct 6, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.82% | 4 |
| Oct 3, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 0.40% | 3 |
| Oct 2, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.16% | 3 |
| Oct 1, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.47% | 227 |
| Sep 30, 2025 | 78.60 | 79.38 | 78.60 | 79.38 | 79.38 | 0.48% | 2,266 |
| Sep 29, 2025 | 78.76 | 78.99 | 78.16 | 78.99 | 78.99 | 0.10% | 2,400 |
| Sep 26, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.59% | 7 |
| Sep 25, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.59% | 7 |
| Sep 24, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.02% | 262 |
| Sep 23, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 0.02% | 3 |
| Sep 22, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.11% | 5 |
| Sep 19, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 0.03% | 9 |
| Sep 18, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.36% | 5 |
| Sep 17, 2025 | 78.59 | 78.59 | 78.52 | 78.52 | 78.52 | 0.11% | 132 |
| Sep 16, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | -0.13% | 7 |
| Sep 15, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 0.11% | 3 |
| Sep 12, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.30% | 17 |
| Sep 11, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 1.09% | 3 |
| Sep 10, 2025 | 77.81 | 77.83 | 77.81 | 77.83 | 77.83 | 0.17% | 103 |
| Sep 9, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.23% | 5 |
| Sep 8, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.44% | 64 |
| Sep 5, 2025 | 77.03 | 77.30 | 77.03 | 77.18 | 77.18 | -0.71% | 1,189 |
| Sep 4, 2025 | 77.34 | 77.73 | 77.34 | 77.73 | 77.73 | 0.82% | 741 |
| Sep 3, 2025 | 76.82 | 77.10 | 76.80 | 77.10 | 77.10 | 0.06% | 766 |
| Sep 2, 2025 | 76.70 | 77.05 | 76.70 | 77.05 | 77.05 | -0.24% | 367 |
| Aug 29, 2025 | 77.19 | 77.38 | 77.19 | 77.24 | 77.24 | -0.49% | 1,317 |
| Aug 28, 2025 | 77.43 | 77.63 | 77.43 | 77.63 | 77.63 | 0.23% | 103 |
| Aug 27, 2025 | 77.43 | 77.45 | 77.43 | 77.45 | 77.45 | 0.22% | 1,002 |
| Aug 26, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 0.38% | 3 |
| Aug 25, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -0.41% | 3 |
| Aug 22, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 1.54% | 5 |
| Aug 21, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | -0.38% | 3 |
| Aug 20, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.42 | 0.25% | 5 |
| Aug 19, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | -0.27% | 3 |
| Aug 18, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -0.02% | 3 |
| Aug 15, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.46 | -0.37% | 3 |
| Aug 14, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.23% | 7 |
| Aug 13, 2025 | 76.64 | 76.64 | 76.57 | 76.57 | 76.57 | 0.40% | 442 |
| Aug 12, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 1.22% | 3 |
| Aug 11, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.34 | -0.30% | 49 |
| Aug 8, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | 0.44% | 3 |
| Aug 7, 2025 | 75.21 | 75.24 | 75.21 | 75.24 | 75.24 | -0.58% | 132 |
| Aug 6, 2025 | 75.64 | 75.75 | 75.59 | 75.68 | 75.68 | 0.11% | 2,444 |
| Aug 5, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | -0.17% | 4 |
| Aug 4, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 1.27% | 6 |
| Aug 1, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | -1.19% | 95 |
| Jul 31, 2025 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 0.30% | 56 |
| Jul 30, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | -0.60% | 5 |
| Jul 29, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.89 | 0.12% | 3 |
| Jul 28, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.37% | 4 |
| Jul 25, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 0.47% | 5 |
| Jul 24, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | -0.09% | 5 |
| Jul 23, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.79 | 0.97% | 3 |
| Jul 22, 2025 | 74.94 | 75.15 | 74.94 | 75.07 | 75.07 | 0.32% | 263 |
| Jul 21, 2025 | 75.24 | 75.24 | 74.83 | 74.83 | 74.83 | -0.18% | 555 |
| Jul 18, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | -0.15% | 3 |
| Jul 17, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.49% | 4 |