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%
PJIO — PGIM Jennison Focused International Equity ETF
NYSE ArcaPGIM Jennison Focused International Equity ETF
$65.07
+0.26(+0.41%)
- O
- 65.45
- H
- 65.45
- L
- 65.07
- V
- 888
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$65.07
Period Return+17.04%
Period High$70.89
Period Low$53.03
Avg Daily Volume4.9K
Total Trading Days365
PJIO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $65.45 | $65.45 | $65.07 | $65.07 | +$0.26 | +0.41% | 888 | $65.23 | $65.07 $65.45 |
| Oct 5, 2026 | $64.74 | $64.92 | $64.74 | $64.81 | +$0.52 | +0.81% | 669 | $64.81 | $64.74 $64.92 |
| Oct 2, 2026 | $64.28 | $64.28 | $64.28 | $64.28 | +$1.49 | +2.37% | 447 | $64.22 | $64.28 $64.28 |
| Oct 1, 2026 | $62.82 | $62.82 | $62.57 | $62.79 | +$0.07 | +0.11% | 1,116 | $62.74 | $62.57 $62.82 |
| Sep 30, 2026 | $62.72 | $62.72 | $62.72 | $62.72 | $-0.47 | -0.74% | 275 | $62.95 | $62.72 $62.72 |
| Sep 29, 2026 | $63.21 | $63.21 | $62.97 | $63.19 | +$0.57 | +0.91% | 502 | $63.05 | $62.97 $63.21 |
| Sep 28, 2026 | $62.61 | $62.64 | $62.61 | $62.62 | $-0.22 | -0.35% | 837 | $62.54 | $62.61 $62.64 |
| Sep 25, 2026 | $62.45 | $62.84 | $62.45 | $62.84 | +$0.37 | +0.60% | 2,379 | $62.74 | $62.45 $62.84 |
| Sep 24, 2026 | $62.16 | $62.65 | $61.97 | $62.47 | +$0.09 | +0.14% | 1,910 | $62.31 | $61.97 $62.65 |
| Sep 23, 2026 | $62.65 | $62.65 | $62.26 | $62.38 | $-0.72 | -1.14% | 4,105 | $62.46 | $62.26 $62.65 |
| Sep 22, 2026 | $63.13 | $63.13 | $63.10 | $63.10 | +$0.59 | +0.94% | 1,174 | $63.11 | $63.10 $63.13 |
| Sep 21, 2026 | $62.23 | $62.51 | $62.23 | $62.51 | +$1.52 | +2.49% | 4,626 | $62.41 | $62.23 $62.51 |
| Sep 18, 2026 | $60.54 | $60.99 | $60.54 | $60.99 | +$0.33 | +0.55% | 14,059 | $60.67 | $60.54 $60.99 |
| Sep 17, 2026 | $60.70 | $60.77 | $60.52 | $60.66 | +$0.73 | +1.22% | 15,101 | $60.72 | $60.52 $60.77 |
| Sep 16, 2026 | $60.14 | $60.48 | $59.93 | $59.93 | +$0.41 | +0.69% | 5,427 | $60.34 | $59.93 $60.48 |
| Sep 15, 2026 | $59.49 | $59.55 | $59.47 | $59.52 | $-0.62 | -1.03% | 3,963 | $59.51 | $59.47 $59.55 |
| Sep 14, 2026 | $60.01 | $60.42 | $60.00 | $60.14 | $-1.83 | -2.95% | 15,276 | $60.17 | $60.00 $60.42 |
| Sep 11, 2026 | $61.97 | $61.97 | $61.97 | $61.97 | +$0.58 | +0.95% | 275 | $62.11 | $61.97 $61.97 |
| Sep 10, 2026 | $61.80 | $61.93 | $61.39 | $61.39 | $-1.20 | -1.92% | 4,353 | $62.15 | $61.39 $61.93 |
| Sep 9, 2026 | $62.63 | $62.63 | $62.48 | $62.59 | $-0.93 | -1.46% | 2,447 | $62.82 | $62.48 $62.63 |
| Sep 8, 2026 | $63.41 | $63.58 | $63.41 | $63.52 | +$0.40 | +0.64% | 5,835 | $63.30 | $63.41 $63.58 |
| Sep 4, 2026 | $63.12 | $63.12 | $63.12 | $63.12 | +$0.90 | +1.44% | 3,490 | $62.78 | $63.12 $63.12 |
| Sep 3, 2026 | $61.42 | $62.22 | $61.42 | $62.22 | +$0.07 | +0.11% | 2,569 | $62.05 | $61.42 $62.22 |
| Sep 2, 2026 | $61.99 | $62.15 | $61.99 | $62.15 | +$0.39 | +0.64% | 4,007 | $61.99 | $61.99 $62.15 |
| Sep 1, 2026 | $63.00 | $63.00 | $61.58 | $61.76 | $-1.32 | -2.09% | 2,265 | $62.11 | $61.58 $63.00 |
| Aug 31, 2026 | $63.31 | $63.31 | $63.04 | $63.08 | $-0.55 | -0.86% | 2,995 | $63.47 | $63.04 $63.31 |
| Aug 28, 2026 | $64.28 | $64.28 | $63.63 | $63.63 | $-0.98 | -1.52% | 1,216 | $64.00 | $63.63 $64.28 |
| Aug 27, 2026 | $64.61 | $64.61 | $64.61 | $64.61 | +$0.01 | +0.01% | 1,521 | $64.58 | $64.61 $64.61 |
| Aug 26, 2026 | $64.72 | $64.72 | $64.55 | $64.60 | +$0.19 | +0.30% | 3,466 | $64.60 | $64.55 $64.72 |
| Aug 25, 2026 | $64.40 | $64.50 | $64.03 | $64.41 | +$0.34 | +0.52% | 12,838 | $64.29 | $64.03 $64.50 |