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%
PINC — PGIM Securitized Income ETF
Cboe BZXPGIM Securitized Income ETF
$49.11
+0.03(+0.06%)
- O
- 49.11
- H
- 49.11
- L
- 49.11
- V
- 951
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$49.11
Period Return+156.96%
Period High$50.29
Period Low$17.23
Avg Daily Volume1.13M
Total Trading Days365
PINC — Historical OHLCV Price & Volume Table
Oct 10, 2024 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $49.11 | $49.11 | $49.11 | $49.11 | +$0.03 | +0.06% | 951 | $49.11 | $49.11 $49.11 |
| Oct 5, 2026 | $49.07 | $49.08 | $49.07 | $49.07 | $-0.04 | -0.08% | 547 | $49.08 | $49.07 $49.08 |
| Oct 2, 2026 | $49.11 | $49.11 | $49.11 | $49.11 | +$0.07 | +0.13% | 11 | $49.17 | $49.11 $49.11 |
| Oct 1, 2026 | $49.05 | $49.05 | $49.05 | $49.05 | +$0.01 | +0.02% | 13 | $49.03 | $49.05 $49.05 |
| Sep 30, 2026 | $49.10 | $49.21 | $49.04 | $49.04 | $-0.20 | -0.40% | 2,009 | $49.15 | $49.04 $49.21 |
| Sep 29, 2026 | $49.20 | $49.23 | $49.20 | $49.23 | $-0.02 | -0.03% | 259 | $49.20 | $49.20 $49.23 |
| Sep 28, 2026 | $49.25 | $49.25 | $49.25 | $49.25 | $-0.04 | -0.08% | 64 | $49.25 | $49.25 $49.25 |
| Sep 25, 2026 | $49.29 | $49.31 | $49.29 | $49.29 | +$0.01 | +0.03% | 293 | $49.31 | $49.29 $49.31 |
| Sep 24, 2026 | $49.29 | $49.42 | $49.27 | $49.27 | $-0.04 | -0.07% | 4,416 | $49.29 | $49.27 $49.42 |
| Sep 23, 2026 | $49.38 | $49.38 | $49.31 | $49.31 | $-0.10 | -0.21% | 1,788 | $49.33 | $49.31 $49.38 |
| Sep 22, 2026 | $49.45 | $49.45 | $49.41 | $49.41 | +$0.02 | +0.04% | 109 | $49.45 | $49.41 $49.45 |
| Sep 21, 2026 | $49.41 | $49.41 | $49.39 | $49.39 | $-0.03 | -0.06% | 145 | $49.40 | $49.39 $49.41 |
| Sep 18, 2026 | $49.40 | $49.44 | $49.40 | $49.43 | $-0.02 | -0.04% | 1,621 | $49.42 | $49.40 $49.44 |
| Sep 17, 2026 | $49.42 | $49.46 | $49.42 | $49.45 | +$0.09 | +0.17% | 6,007 | $49.43 | $49.42 $49.46 |
| Sep 16, 2026 | $49.43 | $49.43 | $49.36 | $49.36 | $-0.07 | -0.15% | 112 | $49.43 | $49.36 $49.43 |
| Sep 15, 2026 | $49.43 | $49.43 | $49.43 | $49.43 | +$0.00 | +0.01% | 186 | $49.44 | $49.43 $49.43 |
| Sep 14, 2026 | $49.50 | $49.52 | $49.43 | $49.43 | $-0.15 | -0.30% | 3,525 | $49.49 | $49.43 $49.52 |
| Sep 11, 2026 | $49.58 | $49.58 | $49.58 | $49.58 | $-0.08 | -0.16% | 191 | $49.58 | $49.58 $49.58 |
| Sep 10, 2026 | $49.66 | $49.66 | $49.66 | $49.66 | $-0.12 | -0.23% | 130 | $49.68 | $49.66 $49.66 |
| Sep 9, 2026 | $49.80 | $49.80 | $49.77 | $49.77 | $-0.08 | -0.15% | 3,036 | $49.79 | $49.77 $49.80 |
| Sep 8, 2026 | $49.82 | $49.93 | $49.81 | $49.85 | +$0.07 | +0.14% | 21,235 | $49.86 | $49.81 $49.93 |
| Sep 4, 2026 | $49.80 | $49.80 | $49.78 | $49.78 | $-0.02 | -0.03% | 623 | $49.80 | $49.78 $49.80 |
| Sep 3, 2026 | $49.83 | $49.83 | $49.80 | $49.80 | +$0.07 | +0.14% | 6,600 | $49.83 | $49.80 $49.83 |
| Sep 2, 2026 | $49.75 | $49.75 | $49.73 | $49.73 | $-0.01 | -0.02% | 3,012 | $49.75 | $49.73 $49.75 |
| Sep 1, 2026 | $49.60 | $49.74 | $49.60 | $49.74 | $-0.08 | -0.17% | 516 | $49.64 | $49.60 $49.74 |
| Aug 31, 2026 | $49.82 | $49.82 | $49.82 | $49.82 | $-0.24 | -0.49% | 496 | $49.82 | $49.82 $49.82 |
| Aug 28, 2026 | $50.11 | $50.11 | $50.04 | $50.06 | $-0.07 | -0.14% | 4,004 | $50.08 | $50.04 $50.11 |
| Aug 27, 2026 | $50.12 | $50.18 | $50.11 | $50.14 | $-0.01 | -0.02% | 2,575 | $50.13 | $50.11 $50.18 |
| Aug 26, 2026 | $50.12 | $50.15 | $50.12 | $50.15 | +$0.05 | +0.10% | 661 | $50.12 | $50.12 $50.15 |
| Aug 25, 2026 | $50.09 | $50.10 | $50.09 | $50.10 | +$0.06 | +0.11% | 1,252 | $50.09 | $50.09 $50.10 |