NYSEArca - Nasdaq Real Time Price
USD
PGIM Jennison Focused Value ETF (PJFV)
101.41
+0.43
(+0.43%)
As of 11:10:06 AM EST. Market Open.
Trade PJFV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
101.56
101.56
101.21
101.28
101.28
13,077
Oct 30, 2026
101.72
101.72
100.31
100.98
100.98
41,200
Oct 29, 2026
102.46
102.68
102.01
102.41
102.41
30,400
Oct 28, 2026
102.23
103.17
101.91
102.37
102.37
40,300
Oct 27, 2026
101.71
102.08
101.32
101.91
101.91
51,700
Oct 26, 2026
100.78
101.23
100.66
101.00
101.00
22,500
Oct 23, 2026
100.32
100.66
100.00
100.36
100.36
20,200
Oct 22, 2026
101.00
101.06
100.07
100.63
100.63
26,600
Oct 21, 2026
101.69
101.90
101.15
101.65
101.65
40,400
Oct 20, 2026
100.69
101.51
100.50
101.04
101.04
27,200
Oct 19, 2026
101.46
101.46
100.74
100.76
100.76
34,400
Oct 16, 2026
102.01
102.01
100.62
101.00
101.00
80,600
Oct 15, 2026
101.06
101.49
100.63
101.30
101.30
32,000
Oct 14, 2026
101.45
101.48
100.55
100.90
100.90
48,000
Oct 13, 2026
102.30
102.54
101.63
101.83
101.83
54,400
Oct 12, 2026
102.03
102.69
101.84
101.96
101.96
168,700
Oct 9, 2026
101.31
101.81
101.04
101.72
101.72
14,000
Oct 8, 2026
101.00
101.14
100.66
100.97
100.97
32,200
Oct 7, 2026
101.01
101.19
100.44
101.12
101.12
29,800
Oct 6, 2026
101.09
101.80
101.09
101.62
101.62
15,700
Oct 5, 2026
100.34
100.91
100.20
100.65
100.65
23,600
Oct 2, 2026
100.35
100.41
100.02
100.27
100.27
4,200
Oct 1, 2026
99.27
99.70
98.60
99.54
99.54
4,600
Sep 30, 2026
100.19
100.25
99.43
99.43
99.43
8,500
Sep 29, 2026
100.27
100.27
99.42
99.79
99.79
11,100
Sep 28, 2026
100.46
100.75
100.03
100.11
100.11
13,400
Sep 25, 2026
100.52
101.25
100.52
101.22
101.22
4,400
Sep 24, 2026
100.19
100.40
99.91
100.38
100.38
15,000
Sep 23, 2026
100.72
100.84
100.31
100.32
100.32
20,000
Sep 22, 2026
100.78
101.05
100.78
100.97
100.97
5,700
Sep 21, 2026
100.91
101.36
100.67
101.26
101.26
5,600
Sep 18, 2026
99.81
100.08
99.63
100.03
100.03
5,300
Sep 17, 2026
99.78
100.26
99.58
100.09
100.09
14,500
Sep 16, 2026
100.33
100.33
98.51
99.14
99.14
9,800
Sep 15, 2026
100.10
100.10
99.58
99.90
99.90
12,300
Sep 14, 2026
100.16
100.27
99.79
99.99
99.99
21,000
Sep 11, 2026
100.81
100.94
100.53
100.94
100.94
4,700
Sep 10, 2026
99.93
99.93
99.52
99.63
99.63
14,000
Sep 9, 2026
100.13
100.21
99.91
100.06
100.06
27,500
Sep 8, 2026
100.40
100.47
100.19
100.21
100.21
8,600
Sep 4, 2026
100.92
100.92
100.53
100.61
100.61
6,200
Sep 3, 2026
100.20
101.04
100.20
100.86
100.86
14,700
Sep 2, 2026
99.48
99.80
99.33
99.71
99.71
11,200
Sep 1, 2026
99.31
99.37
98.83
98.85
98.85
4,800
Aug 31, 2026
99.97
99.97
99.40
99.60
99.60
12,000
Aug 28, 2026
100.48
100.48
100.04
100.12
100.12
4,900
Aug 27, 2026
100.57
100.57
99.96
100.24
100.24
20,200
Aug 26, 2026
100.89
101.05
100.76
100.84
100.84
16,100
Aug 25, 2026
100.55
100.89
100.55
100.85
100.85
15,300
Aug 24, 2026
100.39
100.59
100.17
100.51
100.51
5,000
Aug 21, 2026
100.77
100.77
100.10
100.49
100.49
8,600
Aug 20, 2026
100.96
100.96
100.13
100.13
100.13
4,900
Aug 19, 2026
101.57
101.80
101.23
101.23
101.23
9,900
Aug 18, 2026
101.35
101.53
101.17
101.38
101.38
7,000
Aug 17, 2026
102.45
102.45
101.82
101.82
101.82
6,500
Aug 14, 2026
102.38
102.38
102.00
102.12
102.12
3,100
Aug 13, 2026
102.55
102.79
102.06
102.06
102.06
30,300
Aug 12, 2026
101.90
102.24
101.88
102.10
102.10
11,200
Aug 11, 2026
101.85
101.99
101.67
101.81
101.81
42,900
Aug 10, 2026
101.99
102.12
101.79
101.87
101.87
122,500
Aug 7, 2026
101.64
101.92
101.58
101.87
101.87
16,900
Aug 6, 2026
102.02
102.02
101.52
101.79
101.79
7,600
Aug 5, 2026
102.58
102.58
101.50
101.50
101.50
12,500
Aug 4, 2026
101.22
102.28
100.75
101.95
101.95
19,600
Aug 3, 2026
100.46
100.64
100.15
100.64
100.64
65,700
Jul 31, 2026
99.63
100.06
99.22
99.92
99.92
3,700
Jul 30, 2026
98.85
99.73
98.56
99.31
99.31
13,500
Jul 29, 2026
99.42
99.42
97.48
97.53
97.53
6,400
Jul 28, 2026
99.30
99.50
98.87
99.20
99.20
9,900
Jul 27, 2026
100.12
100.16
99.00
99.48
99.48
13,800
Jul 24, 2026
99.39
99.86
99.31
99.31
99.31
4,600
Jul 23, 2026
99.13
99.56
98.88
99.27
99.27
45,300
Jul 22, 2026
99.76
100.05
99.66
99.95
99.95
6,600
Jul 21, 2026
98.40
99.57
98.40
99.48
99.48
34,400
Jul 20, 2026
99.71
99.71
97.98
97.98
97.98
12,500
Jul 17, 2026
98.90
99.18
98.43
98.61
98.61
56,800
Jul 16, 2026
99.64
99.66
99.02
99.16
99.16
8,700
Jul 15, 2026
99.65
99.65
99.06
99.48
99.48
19,600
Jul 14, 2026
99.22
99.32
98.94
99.22
99.22
10,100
Jul 13, 2026
99.52
99.52
98.38
98.38
98.38
13,200
Jul 10, 2026
98.70
99.04
98.45
98.92
98.92
37,700
Jul 9, 2026
98.16
98.72
98.07
98.48
98.48
12,200
Jul 8, 2026
98.04
98.15
97.69
97.90
97.90
7,400
Jul 7, 2026
99.12
99.12
98.56
98.71
98.71
2,500
Jul 6, 2026
98.99
99.10
98.68
98.94
98.94
9,400
Jul 2, 2026
98.46
98.84
97.71
98.29
98.29
8,700
Jul 1, 2026
98.30
98.50
97.89
97.98
97.98
17,000
Jun 30, 2026
98.37
98.80
98.10
98.45
98.45
15,400
Jun 29, 2026
97.50
98.15
97.38
98.09
98.09
35,600
Jun 26, 2026
97.26
97.45
96.80
96.90
96.90
14,900
Jun 25, 2026
97.92
98.07
97.48
97.73
97.73
13,300
Jun 24, 2026
96.53
97.38
96.50
96.79
96.79
6,800
Jun 23, 2026
96.24
97.04
96.10
96.73
96.73
15,200
Jun 22, 2026
97.54
97.81
97.46
97.66
97.66
27,400
Jun 18, 2026
97.75
97.79
97.29
97.38
97.38
9,800
Jun 17, 2026
97.58
97.94
96.20
96.45
96.45
8,300
Jun 16, 2026
97.71
97.85
96.98
97.10
97.10
4,900
Jun 15, 2026
97.57
97.74
97.25
97.32
97.32
2,300
Jun 12, 2026
96.23
96.63
96.03
96.30
96.30
2,200
Jun 11, 2026
94.53
95.68
94.53
95.47
95.47
3,800
Jun 10, 2026
94.81
95.09
93.47
93.47
93.47
2,300
Jun 9, 2026
94.83
94.83
94.83
94.83
94.83
1,100
Jun 8, 2026
95.37
95.37
94.67
94.87
94.87
4,200
Jun 5, 2026
95.45
95.56
94.42
94.42
94.42
2,000
Jun 4, 2026
95.10
96.39
95.10
96.24
96.24
3,700
Jun 3, 2026
95.38
95.57
95.28
95.28
95.28
2,600
Jun 2, 2026
94.54
95.19
94.54
95.12
95.12
6,300
Jun 1, 2026
94.44
94.78
94.32
94.42
94.42
8,600
May 29, 2026
94.89
94.98
94.60
94.92
94.92
6,400
May 28, 2026
94.38
95.01
94.38
94.74
94.74
9,200
May 27, 2026
94.47
94.71
94.43
94.57
94.57
2,700
May 26, 2026
94.73
95.33
94.47
94.81
94.81
19,800
May 22, 2026
93.90
94.14
93.69
93.84
93.84
21,000
May 21, 2026
92.45
93.25
92.29
93.10
93.10
46,500
May 20, 2026
93.02
93.16
92.95
92.97
92.97
193,900
May 19, 2026
91.61
92.17
91.06
91.61
91.61
4,700
May 18, 2026
92.52
92.52
91.72
92.16
92.16
4,600
May 15, 2026
92.21
92.34
91.96
92.06
92.06
2,100
May 14, 2026
93.39
93.60
93.26
93.54
93.54
1,800
May 13, 2026
92.56
93.10
92.47
93.00
93.00
10,500
May 12, 2026
91.92
94.21
91.89
92.62
92.62
30,200
May 11, 2026
93.02
93.22
92.66
92.66
92.66
9,400
May 8, 2026
92.97
93.08
92.97
92.98
92.98
800
May 7, 2026
92.70
92.70
92.23
92.23
92.23
1,400
May 6, 2026
93.63
94.14
93.60
94.10
94.10
5,500
May 5, 2026
92.07
92.47
92.07
92.29
92.29
1,800
May 4, 2026
91.88
91.88
91.10
91.38
91.38
2,200
May 1, 2026
92.64
92.64
92.10
92.22
92.22
2,100
Apr 30, 2026
91.46
92.54
91.46
92.54
92.54
1,400
Apr 29, 2026
90.50
90.50
90.18
90.42
90.42
1,200
Apr 28, 2026
90.12
90.40
89.97
90.40
90.40
8,500
Apr 27, 2026
91.01
91.13
90.93
91.03
91.03
7,800
Apr 24, 2026
91.18
91.66
91.18
91.42
91.42
7,800
Apr 23, 2026
90.84
91.29
90.61
90.97
90.97
49,300
Apr 22, 2026
90.57
90.57
90.09
90.45
90.45
6,400
Apr 21, 2026
90.40
90.42
89.58
89.58
89.58
11,000
Apr 20, 2026
90.29
90.58
90.03
90.03
90.03
4,200
Apr 17, 2026
89.91
90.60
89.91
90.27
90.27
2,100
Apr 16, 2026
89.22
89.73
89.05
89.49
89.49
10,800
Apr 15, 2026
89.66
89.66
88.80
88.93
88.93
6,500
Apr 14, 2026
88.96
89.49
88.96
89.39
89.39
3,900
Apr 13, 2026
88.18
88.74
88.18
88.74
88.74
1,100
Apr 10, 2026
88.77
88.77
88.43
88.43
88.43
2,200
Apr 9, 2026
88.30
88.76
88.08
88.55
88.55
2,300
Apr 8, 2026
87.41
87.76
87.41
87.76
87.76
1,500
Apr 7, 2026
84.70
85.17
84.53
85.15
85.15
4,600
Apr 6, 2026
84.75
85.14
84.75
85.07
85.07
900
Apr 2, 2026
84.80
84.80
84.39
84.67
84.67
1,100
Apr 1, 2026
84.58
85.14
84.58
84.77
84.77
8,600
Mar 31, 2026
82.83
83.86
82.76
83.86
83.86
1,700
Mar 30, 2026
82.50
82.62
81.71
81.71
81.71
2,700
Mar 27, 2026
82.65
82.86
82.10
82.10
82.10
5,600
Mar 26, 2026
84.13
84.19
83.01
83.01
83.01
4,300
Mar 25, 2026
84.98
84.98
84.54
84.71
84.71
2,600
Mar 24, 2026
83.39
84.35
83.39
83.98
83.98
3,800
Mar 23, 2026
83.66
83.85
83.42
83.56
83.56
11,100
Mar 20, 2026
83.59
83.59
82.22
82.22
82.22
2,200
Mar 19, 2026
82.69
83.73
82.65
83.48
83.48
18,900
Mar 18, 2026
84.39
84.39
83.43
83.43
83.43
4,500
Mar 17, 2026
84.77
84.77
84.31
84.34
84.34
12,000
Mar 16, 2026
84.25
84.31
83.97
84.17
84.17
7,900
Mar 13, 2026
84.27
84.35
83.28
83.28
83.28
1,100
Mar 12, 2026
84.20
84.20
83.70
83.73
83.73
2,100
Mar 11, 2026
85.15
85.24
84.76
84.99
84.99
3,900
Mar 10, 2026
85.31
85.89
84.96
84.97
84.97
4,100
Mar 9, 2026
83.59
84.90
83.26
84.90
84.90
2,100
Mar 6, 2026
84.41
84.71
84.37
84.50
84.50
2,300
Mar 5, 2026
86.70
86.70
85.04
85.73
85.73
5,800
Mar 4, 2026
86.67
87.15
86.67
87.04
87.04
6,200
Mar 3, 2026
85.74
86.53
84.94
86.32
86.32
14,600
Mar 2, 2026
87.37
87.76
87.15
87.46
87.46
107,200
Feb 27, 2026
87.12
87.47
86.96
87.47
87.47
24,100
Feb 26, 2026
87.67
87.71
87.23
87.51
87.51
7,100
Feb 25, 2026
88.06
88.12
88.00
88.00
88.00
1,900
Feb 24, 2026
87.29
88.18
87.29
87.64
87.64
4,100
Feb 23, 2026
87.64
87.64
87.00
87.04
87.04
24,500
Feb 20, 2026
87.96
88.42
87.85
88.05
88.05
10,600
Feb 19, 2026
87.80
87.89
87.46
87.81
87.81
5,000
Feb 18, 2026
88.27
88.27
87.64
87.92
87.92
1,600
Feb 17, 2026
87.93
88.01
87.73
87.73
87.73
1,500
Feb 13, 2026
87.82
87.82
87.77
87.77
87.77
1,000
Feb 12, 2026
88.70
88.70
87.50
87.50
87.50
2,800
Feb 11, 2026
88.89
88.89
88.16
88.16
88.16
1,800
Feb 10, 2026
87.98
87.98
87.91
87.91
87.91
200
Feb 9, 2026
87.87
87.96
87.79
87.79
87.79
2,100
Feb 6, 2026
87.51
87.51
87.51
87.51
87.51
100
Feb 5, 2026
86.27
86.27
85.25
85.70
85.70
2,300
Feb 4, 2026
86.95
86.95
86.61
86.83
86.83
600
Feb 3, 2026
87.02
87.02
86.83
86.83
86.83
800
Feb 2, 2026
86.36
86.72
86.36
86.46
86.46
2,200
Jan 30, 2026
85.86
85.97
85.82
85.82
85.82
500
Jan 29, 2026
85.90
86.33
85.86
86.33
86.33
1,000
Jan 28, 2026
85.30
85.54
85.00
85.54
85.54
4,300
Jan 27, 2026
85.81
85.84
85.73
85.84
85.84
35,400
Jan 26, 2026
85.21
85.39
85.15
85.15
85.15
1,800
Jan 23, 2026
85.14
85.14
84.84
84.97
84.97
2,800
Jan 22, 2026
85.15
85.15
85.14
85.14
85.14
1,000
Jan 21, 2026
84.93
84.93
84.64
84.85
84.85
1,200
Jan 20, 2026
84.44
84.47
83.66
83.66
83.66
7,700
Jan 16, 2026
85.47
85.67
85.47
85.57
85.57
1,500
Jan 15, 2026
85.39
85.56
85.21
85.21
85.21
600
Jan 14, 2026
84.96
85.03
84.60
85.03
85.03
1,100
Jan 13, 2026
85.31
85.49
85.11
85.11
85.11
2,100
Jan 12, 2026
84.53
85.64
84.53
85.64
85.64
3,300
Jan 9, 2026
84.61
84.79
84.61
84.69
84.69
3,500
Jan 8, 2026
84.17
84.17
84.14
84.14
84.14
400
Jan 7, 2026
84.74
84.74
83.78
83.78
83.78
200
Jan 6, 2026
84.26
84.60
84.26
84.60
84.60
2,300
Jan 5, 2026
84.25
84.48
84.18
84.29
84.29
1,700
Jan 2, 2026
83.21
83.61
83.21
83.61
83.61
1,400
Dec 31, 2025
83.36
83.36
82.75
82.75
82.75
400
Dec 30, 2025
0.566
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
83.46
83.46
83.25
83.26
83.26
16,100
Dec 29, 2025
83.93
83.99
83.76
83.83
83.27
10,100
Dec 26, 2025
84.03
84.03
84.03
84.03
83.46
100
Dec 24, 2025
84.06
84.06
84.06
84.06
83.49
100
Dec 23, 2025
83.74
83.89
83.63
83.77
83.21
2,000
Dec 22, 2025
83.32
83.51
83.32
83.51
82.95
177,700
Dec 19, 2025
83.03
83.03
83.03
83.03
82.47
100
Dec 18, 2025
82.42
82.42
82.42
82.42
81.86
100
Dec 17, 2025
82.26
82.26
82.16
82.16
81.60
100
Dec 16, 2025
82.86
82.86
82.86
82.86
82.30
100
Dec 15, 2025
83.39
83.39
83.39
83.39
82.83
100
Dec 12, 2025
83.23
83.23
83.23
83.23
82.67
100
Dec 11, 2025
83.87
83.87
83.87
83.87
83.31
100
Dec 10, 2025
83.54
83.54
83.54
83.54
82.97
100
Dec 9, 2025
82.57
82.57
82.57
82.57
82.01
100
Dec 8, 2025
82.70
82.70
82.70
82.70
82.14
100
Dec 5, 2025
83.08
83.08
83.08
83.08
82.52
100
Dec 4, 2025
82.93
82.93
82.93
82.93
82.37
100
Dec 3, 2025
82.99
83.09
82.96
83.09
82.53
11,800
Dec 2, 2025
82.26
82.26
82.19
82.19
81.64
100
Dec 1, 2025
82.16
82.16
82.16
82.16
81.61
100
Nov 28, 2025
82.95
82.95
82.95
82.95
82.39
100
Nov 26, 2025
82.62
82.62
82.62
82.62
82.06
100
Nov 25, 2025
81.97
81.97
81.97
81.97
81.41
100
Nov 24, 2025
80.97
80.97
80.97
80.97
80.43
100
Nov 21, 2025
80.21
80.21
80.14
80.14
79.60
1,800
Nov 20, 2025
80.65
81.26
79.31
79.31
78.78
2,500
Nov 19, 2025
79.82
79.82
79.82
79.82
79.29
100
Nov 18, 2025
80.05
80.05
79.54
79.86
79.32
5,300
Nov 17, 2025
80.07
80.07
80.07
80.07
79.53
100
Nov 14, 2025
80.93
80.93
80.93
80.93
80.38
100
Nov 13, 2025
81.88
81.88
81.16
81.16
80.61
1,000
Nov 12, 2025
82.54
82.54
82.45
82.45
81.89
600
Nov 11, 2025
82.00
82.00
82.00
82.00
81.44
100
Nov 10, 2025
81.69
81.69
81.69
81.69
81.14
100
Nov 7, 2025
80.63
80.63
80.63
80.63
80.08
100
Nov 6, 2025
80.30
80.40
80.30
80.40
79.86
200
Nov 5, 2025
80.77
80.77
80.77
80.77
80.22
200
Nov 4, 2025
80.38
80.52
80.38
80.40
79.86
800
Nov 3, 2025
80.64
80.85
80.64
80.80
80.25
700
