PGIM Nasdaq-100 Buffer 12 ETF - January (PQJA)
NASDAQ: PQJA · Real-Time Price · USD
28.89
+0.05 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
PQJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.18% | 4 |
| Dec 4, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.05% | - |
| Dec 3, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.12% | 140 |
| Dec 2, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.30% | - |
| Dec 1, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.06% | - |
| Nov 28, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.28% | - |
| Nov 26, 2025 | 28.67 | 28.67 | 28.64 | 28.64 | 28.64 | 0.36% | 2,435 |
| Nov 25, 2025 | 28.36 | 28.54 | 28.36 | 28.54 | 28.54 | 0.39% | 103 |
| Nov 24, 2025 | 28.44 | 28.44 | 28.43 | 28.43 | 28.43 | 1.37% | 2,216 |
| Nov 21, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.52% | 1 |
| Nov 20, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.11% | - |
| Nov 19, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.29% | - |
| Nov 18, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.42% | 1 |
| Nov 17, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.32% | - |
| Nov 14, 2025 | 28.37 | 28.42 | 28.34 | 28.34 | 28.34 | 0.11% | 9,776 |
| Nov 13, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.30 | -0.77% | - |
| Nov 12, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.04% | 1,309 |
| Nov 11, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.07% | - |
| Nov 10, 2025 | 28.52 | 28.56 | 28.52 | 28.56 | 28.55 | 0.85% | 756 |
| Nov 7, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.03% | - |
| Nov 6, 2025 | 28.41 | 28.42 | 28.32 | 28.32 | 28.32 | -0.64% | 2,231 |
| Nov 5, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.02% | 20 |
| Nov 4, 2025 | 28.43 | 28.50 | 28.41 | 28.50 | 28.50 | 0.35% | 17,489 |
| Nov 3, 2025 | 28.62 | 28.62 | 28.40 | 28.40 | 28.40 | -0.44% | 15,021 |
| Oct 31, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.13% | - |
| Oct 30, 2025 | 28.54 | 28.54 | 28.49 | 28.49 | 28.49 | -0.27% | 102 |
| Oct 29, 2025 | 28.61 | 28.62 | 28.48 | 28.57 | 28.57 | - | 403 |
| Oct 28, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.11% | 72 |
| Oct 27, 2025 | 28.56 | 28.57 | 28.54 | 28.54 | 28.54 | 0.42% | 1,631 |
| Oct 24, 2025 | 28.47 | 28.47 | 28.42 | 28.42 | 28.42 | 0.32% | 432 |
| Oct 23, 2025 | 28.37 | 28.37 | 28.33 | 28.33 | 28.33 | 0.38% | 2,342 |
| Oct 22, 2025 | 28.21 | 28.26 | 28.21 | 28.22 | 28.22 | -0.35% | 5,063 |
| Oct 21, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.31 | 0.07% | 6 |
| Oct 20, 2025 | 28.32 | 28.32 | 28.30 | 28.30 | 28.30 | 0.65% | 1,000 |
| Oct 17, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.45% | - |
| Oct 16, 2025 | 28.04 | 28.04 | 27.99 | 27.99 | 27.99 | -0.29% | 1,922 |
| Oct 15, 2025 | 28.13 | 28.13 | 28.07 | 28.07 | 28.07 | 0.20% | 4,876 |
| Oct 14, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.30% | - |
| Oct 13, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.98% | - |
| Oct 10, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -1.41% | - |
| Oct 9, 2025 | 28.20 | 28.22 | 28.20 | 28.22 | 28.22 | -0.04% | 124 |
| Oct 8, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.40% | - |
| Oct 7, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.21% | - |
| Oct 6, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.22% | - |
| Oct 3, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.08% | 3 |
| Oct 2, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.13% | - |
| Oct 1, 2025 | 28.08 | 28.11 | 28.08 | 28.11 | 28.10 | 0.11% | 100 |
| Sep 30, 2025 | 28.04 | 28.08 | 28.04 | 28.08 | 28.08 | 0.18% | 100 |
| Sep 29, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.13% | - |
| Sep 26, 2025 | 27.92 | 27.99 | 27.92 | 27.99 | 27.99 | 0.30% | 100 |
| Sep 25, 2025 | 27.86 | 27.91 | 27.86 | 27.91 | 27.91 | -0.14% | 109 |
| Sep 24, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.05% | - |
| Sep 23, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.31% | - |
| Sep 22, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.16% | - |
| Sep 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.25% | 30 |
| Sep 18, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.31% | 15 |
| Sep 17, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - | - |
| Sep 16, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.04% | - |
| Sep 15, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.27% | - |
| Sep 12, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.20% | - |
| Sep 11, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.26% | - |
| Sep 10, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.01% | - |
| Sep 9, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.17% | - |
| Sep 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.30% | 1 |
| Sep 5, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.05% | - |
| Sep 4, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.50 | 0.54% | 1 |
| Sep 3, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.46% | - |
| Sep 2, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.39% | 46 |
| Aug 29, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.65% | 106 |
| Aug 28, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.34% | 2 |
| Aug 27, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.11% | - |
| Aug 26, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.20% | - |
| Aug 25, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.11% | 258 |
| Aug 22, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.91% | - |
| Aug 21, 2025 | 27.15 | 27.15 | 27.13 | 27.13 | 27.12 | -0.25% | 2,100 |
| Aug 20, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.26% | - |
| Aug 19, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.71% | - |
| Aug 18, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.07% | - |
| Aug 15, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.25% | - |
| Aug 14, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.01% | - |
| Aug 13, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.07% | - |
| Aug 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.71% | - |
| Aug 11, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.18% | - |
| Aug 8, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.58% | - |
| Aug 7, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.08% | - |
| Aug 6, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.71% | - |
| Aug 5, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.39% | - |
| Aug 4, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.06% | - |
| Aug 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.00% | - |
| Jul 31, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.28% | 11 |
| Jul 30, 2025 | 27.15 | 27.15 | 27.14 | 27.15 | 27.15 | 0.08% | 599 |
| Jul 29, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.09% | - |
| Jul 28, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.21% | - |
| Jul 25, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.15% | - |
| Jul 24, 2025 | 27.07 | 27.11 | 27.06 | 27.06 | 27.05 | 0.35% | 2,101 |
| Jul 23, 2025 | 26.90 | 26.96 | 26.90 | 26.96 | 26.96 | 0.07% | 400 |
| Jul 22, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.18% | - |
| Jul 21, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.28% | - |
| Jul 18, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.91 | 0.01% | - |
| Jul 17, 2025 | 26.87 | 26.91 | 26.87 | 26.91 | 26.91 | 0.40% | 100 |