PGIM Jennison Focused Value ETF (PJFV)
NYSEARCA: PJFV · Real-Time Price · USD
84.50
-1.23 (-1.44%)
Mar 6, 2026, 4:00 PM EST - Market closed
PJFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.41 | 84.71 | 84.37 | 84.50 | 84.50 | -1.44% | 2,298 |
| Mar 5, 2026 | 86.70 | 86.70 | 85.04 | 85.73 | 85.73 | -1.51% | 5,819 |
| Mar 4, 2026 | 86.67 | 87.15 | 86.67 | 87.04 | 87.04 | 0.84% | 6,231 |
| Mar 3, 2026 | 85.74 | 86.53 | 84.94 | 86.32 | 86.32 | -1.30% | 14,584 |
| Mar 2, 2026 | 87.37 | 87.76 | 87.15 | 87.46 | 87.46 | -0.02% | 107,176 |
| Feb 27, 2026 | 87.12 | 87.47 | 86.96 | 87.47 | 87.47 | -0.05% | 24,148 |
| Feb 26, 2026 | 87.67 | 87.71 | 87.23 | 87.51 | 87.51 | -0.55% | 7,099 |
| Feb 25, 2026 | 88.06 | 88.12 | 88.00 | 88.00 | 87.99 | 0.40% | 1,887 |
| Feb 24, 2026 | 87.29 | 88.18 | 87.29 | 87.64 | 87.64 | 0.69% | 4,103 |
| Feb 23, 2026 | 87.64 | 87.64 | 87.00 | 87.05 | 87.04 | -1.14% | 24,519 |
| Feb 20, 2026 | 87.97 | 88.42 | 87.85 | 88.05 | 88.05 | 0.27% | 10,631 |
| Feb 19, 2026 | 87.80 | 87.89 | 87.46 | 87.81 | 87.81 | -0.12% | 5,023 |
| Feb 18, 2026 | 88.27 | 88.27 | 87.64 | 87.92 | 87.92 | 0.21% | 1,594 |
| Feb 17, 2026 | 87.93 | 88.01 | 87.73 | 87.73 | 87.73 | -0.05% | 1,457 |
| Feb 13, 2026 | 87.82 | 87.82 | 87.77 | 87.77 | 87.77 | 0.31% | 981 |
| Feb 12, 2026 | 88.70 | 88.70 | 87.50 | 87.50 | 87.50 | -0.75% | 2,780 |
| Feb 11, 2026 | 88.89 | 88.89 | 88.16 | 88.16 | 88.16 | 0.29% | 1,767 |
| Feb 10, 2026 | 87.98 | 87.98 | 87.91 | 87.91 | 87.91 | 0.13% | 195 |
| Feb 9, 2026 | 87.87 | 87.96 | 87.79 | 87.79 | 87.79 | 0.32% | 2,098 |
| Feb 6, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.51 | 2.12% | 134 |
| Feb 5, 2026 | 86.27 | 86.27 | 85.25 | 85.70 | 85.70 | -1.31% | 2,347 |
| Feb 4, 2026 | 86.95 | 86.95 | 86.61 | 86.83 | 86.83 | - | 586 |
| Feb 3, 2026 | 87.02 | 87.02 | 86.83 | 86.83 | 86.83 | 0.43% | 816 |
| Feb 2, 2026 | 86.36 | 86.72 | 86.36 | 86.46 | 86.46 | 0.75% | 2,218 |
| Jan 30, 2026 | 85.86 | 85.97 | 85.82 | 85.82 | 85.81 | -0.60% | 461 |
| Jan 29, 2026 | 85.90 | 86.33 | 85.86 | 86.33 | 86.33 | 0.93% | 962 |
| Jan 28, 2026 | 85.30 | 85.54 | 85.00 | 85.54 | 85.53 | -0.36% | 4,278 |
| Jan 27, 2026 | 85.81 | 85.84 | 85.73 | 85.84 | 85.84 | 0.82% | 35,402 |
| Jan 26, 2026 | 85.21 | 85.39 | 85.15 | 85.15 | 85.15 | 0.22% | 1,825 |
| Jan 23, 2026 | 85.14 | 85.14 | 84.84 | 84.97 | 84.97 | -0.20% | 2,813 |
| Jan 22, 2026 | 85.15 | 85.15 | 85.14 | 85.14 | 85.14 | 0.34% | 955 |
| Jan 21, 2026 | 84.93 | 84.93 | 84.64 | 84.85 | 84.85 | 1.42% | 1,172 |
| Jan 20, 2026 | 84.44 | 84.47 | 83.66 | 83.66 | 83.66 | -2.24% | 7,674 |
| Jan 16, 2026 | 85.47 | 85.67 | 85.47 | 85.57 | 85.57 | 0.43% | 1,486 |
| Jan 15, 2026 | 85.39 | 85.56 | 85.21 | 85.21 | 85.21 | 0.21% | 579 |
| Jan 14, 2026 | 84.96 | 85.03 | 84.60 | 85.03 | 85.02 | -0.10% | 1,077 |
| Jan 13, 2026 | 85.31 | 85.49 | 85.11 | 85.11 | 85.11 | -0.62% | 2,068 |
| Jan 12, 2026 | 84.53 | 85.64 | 84.53 | 85.64 | 85.64 | 1.13% | 3,342 |
| Jan 9, 2026 | 84.61 | 84.79 | 84.61 | 84.69 | 84.69 | 0.65% | 3,513 |
| Jan 8, 2026 | 84.17 | 84.17 | 84.14 | 84.14 | 84.14 | 0.43% | 389 |
| Jan 7, 2026 | 84.74 | 84.74 | 83.78 | 83.78 | 83.78 | -0.96% | 198 |
| Jan 6, 2026 | 84.26 | 84.60 | 84.26 | 84.60 | 84.60 | 0.36% | 2,301 |
| Jan 5, 2026 | 84.25 | 84.48 | 84.19 | 84.29 | 84.29 | 0.82% | 1,675 |
| Jan 2, 2026 | 83.21 | 83.61 | 83.21 | 83.61 | 83.61 | 1.03% | 1,398 |
| Dec 31, 2025 | 83.36 | 83.36 | 82.75 | 82.75 | 82.75 | -0.61% | 384 |
| Dec 30, 2025 | 83.46 | 83.46 | 83.25 | 83.26 | 83.26 | -0.68% | 16,095 |
| Dec 29, 2025 | 83.93 | 83.99 | 83.77 | 83.83 | 83.27 | -0.24% | 10,139 |
| Dec 26, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 83.46 | -0.03% | 3 |
| Dec 24, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 83.49 | 0.34% | 3 |
| Dec 23, 2025 | 83.74 | 83.89 | 83.63 | 83.77 | 83.21 | 0.31% | 1,990 |
| Dec 22, 2025 | 83.32 | 83.52 | 83.32 | 83.52 | 82.95 | 0.59% | 177,656 |
| Dec 19, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 82.47 | 0.74% | 64 |
| Dec 18, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 81.86 | 0.32% | 53 |
| Dec 17, 2025 | 82.26 | 82.26 | 82.16 | 82.16 | 81.60 | -0.84% | 107 |
| Dec 16, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.30 | -0.64% | 3 |
| Dec 15, 2025 | 83.39 | 83.39 | 83.39 | 83.39 | 82.83 | 0.19% | 4 |
| Dec 12, 2025 | 83.23 | 83.23 | 83.23 | 83.23 | 82.67 | -0.77% | 4 |
| Dec 11, 2025 | 83.87 | 83.87 | 83.87 | 83.87 | 83.31 | 0.40% | 4 |
| Dec 10, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 82.97 | 1.17% | 3 |
| Dec 9, 2025 | 82.57 | 82.57 | 82.57 | 82.57 | 82.01 | -0.16% | 18 |
| Dec 8, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.14 | -0.46% | 103 |
| Dec 5, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 82.52 | 0.19% | 40 |
| Dec 4, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 82.37 | -0.19% | 13 |
| Dec 3, 2025 | 82.99 | 83.09 | 82.96 | 83.09 | 82.53 | 1.09% | 11,808 |
| Dec 2, 2025 | 82.26 | 82.26 | 82.19 | 82.19 | 81.64 | 0.04% | 103 |
| Dec 1, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 81.61 | -0.95% | 56 |
| Nov 28, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.39 | 0.40% | 4 |
| Nov 26, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.06 | 0.80% | 3 |
| Nov 25, 2025 | 81.97 | 81.97 | 81.97 | 81.97 | 81.41 | 1.23% | 3 |
| Nov 24, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.43 | 1.04% | 93 |
| Nov 21, 2025 | 80.21 | 80.21 | 80.14 | 80.14 | 79.60 | 1.04% | 1,809 |
| Nov 20, 2025 | 80.65 | 81.26 | 79.31 | 79.31 | 78.78 | -0.64% | 2,461 |
| Nov 19, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.28 | -0.04% | 73 |
| Nov 18, 2025 | 80.05 | 80.05 | 79.54 | 79.86 | 79.32 | -0.27% | 5,348 |
| Nov 17, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 79.53 | -1.05% | 51 |
| Nov 14, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.38 | -0.29% | 138 |
| Nov 13, 2025 | 81.88 | 81.88 | 81.16 | 81.16 | 80.61 | -1.56% | 1,006 |
| Nov 12, 2025 | 82.54 | 82.54 | 82.45 | 82.45 | 81.89 | 0.55% | 578 |
| Nov 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.44 | 0.38% | 100 |
| Nov 10, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | 81.14 | 1.32% | 59 |
| Nov 7, 2025 | 80.63 | 80.63 | 80.63 | 80.63 | 80.08 | 0.28% | 82 |
| Nov 6, 2025 | 80.30 | 80.40 | 80.30 | 80.40 | 79.86 | -0.46% | 215 |
| Nov 5, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.22 | 0.46% | 150 |
| Nov 4, 2025 | 80.38 | 80.52 | 80.38 | 80.40 | 79.85 | -0.50% | 843 |
| Nov 3, 2025 | 80.64 | 80.85 | 80.64 | 80.80 | 80.25 | -0.29% | 658 |
| Oct 31, 2025 | 80.65 | 81.03 | 80.63 | 81.03 | 80.48 | 0.17% | 1,021 |
| Oct 30, 2025 | 80.81 | 81.59 | 80.81 | 80.89 | 80.35 | -0.56% | 1,325 |
| Oct 29, 2025 | 81.41 | 81.75 | 81.00 | 81.35 | 80.80 | -0.38% | 2,705 |
| Oct 28, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.11 | -0.18% | 652 |
| Oct 27, 2025 | 81.81 | 81.81 | 81.81 | 81.81 | 81.26 | 0.49% | 828 |
| Oct 24, 2025 | 81.17 | 81.41 | 80.83 | 81.41 | 80.86 | 0.98% | 7,508 |
| Oct 23, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.08 | 0.40% | 4 |
| Oct 22, 2025 | 80.37 | 80.37 | 80.30 | 80.30 | 79.76 | -0.28% | 614 |
| Oct 21, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 79.98 | 0.60% | 3 |
| Oct 20, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 79.51 | 0.86% | 3 |
| Oct 17, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 78.83 | 0.37% | 92 |
| Oct 16, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 78.54 | -1.22% | 3 |
| Oct 15, 2025 | 80.33 | 80.33 | 80.06 | 80.06 | 79.51 | 0.68% | 5,028 |
| Oct 14, 2025 | 79.44 | 79.52 | 79.44 | 79.52 | 78.98 | 0.57% | 7,212 |
| Oct 13, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 78.53 | 1.20% | 3 |