MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PJFV — PGIM Jennison Focused Value ETF
NYSE ArcaPGIM Jennison Focused Value ETF
$101.62
+0.97(+0.97%)
- O
- 101.09
- H
- 101.80
- L
- 101.09
- V
- 15.67K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$101.62
Period Return+53.14%
Period High$102.79
Period Low$66.36
Avg Daily Volume6.9K
Total Trading Days365
PJFV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $101.09 | $101.80 | $101.09 | $101.62 | +$0.97 | +0.97% | 15,674 | $101.53 | $101.09 $101.80 |
| Oct 5, 2026 | $100.34 | $100.91 | $100.20 | $100.65 | +$0.38 | +0.38% | 23,604 | $100.70 | $100.20 $100.91 |
| Oct 2, 2026 | $100.35 | $100.41 | $100.02 | $100.27 | +$0.73 | +0.73% | 4,188 | $100.28 | $100.02 $100.41 |
| Oct 1, 2026 | $99.27 | $99.70 | $98.60 | $99.54 | +$0.11 | +0.11% | 4,608 | $99.24 | $98.60 $99.70 |
| Sep 30, 2026 | $100.19 | $100.25 | $99.43 | $99.43 | $-0.36 | -0.36% | 8,505 | $100.06 | $99.43 $100.25 |
| Sep 29, 2026 | $100.27 | $100.27 | $99.42 | $99.80 | $-0.31 | -0.31% | 11,076 | $99.92 | $99.42 $100.27 |
| Sep 28, 2026 | $100.46 | $100.75 | $100.03 | $100.11 | $-1.11 | -1.10% | 13,364 | $100.36 | $100.03 $100.75 |
| Sep 25, 2026 | $100.52 | $101.25 | $100.52 | $101.22 | +$0.83 | +0.83% | 4,449 | $100.83 | $100.52 $101.25 |
| Sep 24, 2026 | $100.19 | $100.40 | $99.91 | $100.38 | +$0.07 | +0.07% | 15,048 | $100.24 | $99.91 $100.40 |
| Sep 23, 2026 | $100.72 | $100.84 | $100.31 | $100.32 | $-0.65 | -0.65% | 20,025 | $100.55 | $100.31 $100.84 |
| Sep 22, 2026 | $100.78 | $101.05 | $100.78 | $100.97 | $-0.29 | -0.29% | 5,717 | $100.95 | $100.78 $101.05 |
| Sep 21, 2026 | $100.91 | $101.36 | $100.67 | $101.26 | +$1.24 | +1.24% | 5,581 | $101.05 | $100.67 $101.36 |
| Sep 18, 2026 | $99.81 | $100.08 | $99.63 | $100.02 | $-0.06 | -0.06% | 5,326 | $99.86 | $99.63 $100.08 |
| Sep 17, 2026 | $99.78 | $100.26 | $99.58 | $100.09 | +$0.95 | +0.96% | 14,460 | $100.05 | $99.58 $100.26 |
| Sep 16, 2026 | $100.33 | $100.33 | $98.51 | $99.14 | $-0.76 | -0.76% | 9,821 | $99.57 | $98.51 $100.33 |
| Sep 15, 2026 | $100.10 | $100.10 | $99.58 | $99.90 | $-0.09 | -0.09% | 12,312 | $99.83 | $99.58 $100.10 |
| Sep 14, 2026 | $100.16 | $100.27 | $99.79 | $99.99 | $-0.95 | -0.94% | 20,964 | $99.96 | $99.79 $100.27 |
| Sep 11, 2026 | $100.81 | $100.94 | $100.53 | $100.94 | +$1.31 | +1.32% | 4,668 | $100.84 | $100.53 $100.94 |
| Sep 10, 2026 | $99.93 | $99.93 | $99.52 | $99.63 | $-0.43 | -0.43% | 13,991 | $99.66 | $99.52 $99.93 |
| Sep 9, 2026 | $100.13 | $100.21 | $99.91 | $100.06 | $-0.15 | -0.15% | 27,518 | $100.11 | $99.91 $100.21 |
| Sep 8, 2026 | $100.40 | $100.47 | $100.19 | $100.21 | $-0.40 | -0.40% | 8,566 | $100.33 | $100.19 $100.47 |
| Sep 4, 2026 | $100.92 | $100.92 | $100.53 | $100.61 | $-0.25 | -0.25% | 6,187 | $100.62 | $100.53 $100.92 |
| Sep 3, 2026 | $100.20 | $101.04 | $100.20 | $100.86 | +$1.15 | +1.15% | 14,741 | $100.85 | $100.20 $101.04 |
| Sep 2, 2026 | $99.48 | $99.80 | $99.33 | $99.71 | +$0.86 | +0.87% | 11,185 | $99.53 | $99.33 $99.80 |
| Sep 1, 2026 | $99.31 | $99.37 | $98.83 | $98.85 | $-0.74 | -0.75% | 4,847 | $99.11 | $98.83 $99.37 |
| Aug 31, 2026 | $99.97 | $99.97 | $99.40 | $99.60 | $-0.52 | -0.52% | 11,990 | $99.62 | $99.40 $99.97 |
| Aug 28, 2026 | $100.48 | $100.48 | $100.04 | $100.12 | $-0.12 | -0.12% | 5,903 | $100.61 | $100.04 $100.48 |
| Aug 27, 2026 | $100.57 | $100.57 | $99.96 | $100.24 | $-0.60 | -0.60% | 20,157 | $100.21 | $99.96 $100.57 |
| Aug 26, 2026 | $100.89 | $101.05 | $100.76 | $100.84 | $-0.01 | -0.01% | 16,137 | $100.91 | $100.76 $101.05 |
| Aug 25, 2026 | $100.55 | $100.89 | $100.55 | $100.85 | +$0.34 | +0.34% | 15,328 | $100.82 | $100.55 $100.89 |