PJFM Historical Prices

BATS: PJFMPGIMMid-Cap GrowthETFUSD

65.69+0.4742 (+0.73%)

At close: Oct 8, 12:02 PM ET · Delayed 15 min

PJFM price history

The price history for PGIM Jennison Focused Mid-Cap (PJFM) on this page begins on December 18, 2023, when the stock closed at $50.25; it most recently closed at $65.21 on October 5, 2026. The highest price in this record is $69.99, reached on June 29, 2026; the latest close is 6.8% below that peak. Over roughly 3 years the share price changed +29.8%, a 9.8% compound annual price return (excluding dividends).

In the last 12 months alone, PJFM has gained 9.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

PJFM returns

1 week

+0.16%

1 month

-2.55%

3 months

-4.01%

6 months

+0.15%

Year to date

+5.49%

1 year

+9.07%

PJFM price return, excluding dividends.

PJFM annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	63.90	65.21	69.99	59.37	+4.39%
2025	57.84	62.47	63.42	47.99	+6.15%
2024	49.48	58.85	62.70	49.34	+16.66%
2023*	50.25	50.45	50.71	49.48	+0.40%

PJFM daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	64.99	65.21	64.99	65.21	-1.94%	260
Oct 6, 2026	66.56	66.56	66.47	66.50	+0.77%	1.80K
Oct 5, 2026	65.99	65.99	65.99	65.99	-0.02%	100
Oct 2, 2026	66.00	66.00	66.00	66.00	+1.37%	100
Oct 1, 2026	64.92	65.11	64.92	65.11	+0.85%	4.00K
Sep 30, 2026	64.56	64.56	64.56	64.56	-0.54%	100
Sep 29, 2026	64.91	64.91	64.91	64.91	+0.15%	100
Sep 28, 2026	64.82	64.82	64.82	64.82	-0.79%	100
Sep 25, 2026	65.34	65.34	65.34	65.34	+0.67%	100
Sep 24, 2026	64.90	64.90	64.90	64.90	-0.13%	100
Sep 23, 2026	64.98	64.98	64.98	64.98	-0.86%	100
Sep 22, 2026	65.75	65.75	65.55	65.55	0.00%	200
Sep 21, 2026	65.55	65.55	65.55	65.55	+0.28%	100
Sep 18, 2026	65.37	65.37	65.37	65.37	-0.09%	100
Sep 17, 2026	65.43	65.43	65.43	65.43	+0.96%	100
Sep 16, 2026	64.81	64.81	64.81	64.81	-0.07%	100
Sep 15, 2026	65.17	65.17	64.85	64.85	-0.60%	200
Sep 14, 2026	65.25	65.25	65.25	65.25	-1.88%	100
Sep 11, 2026	66.49	66.49	66.49	66.49	+1.32%	100
Sep 10, 2026	65.63	65.63	65.63	65.63	-1.30%	100
Sep 9, 2026	66.89	66.89	66.49	66.49	-0.64%	200
Sep 8, 2026	66.92	66.92	66.92	66.92	+0.79%	100
Sep 4, 2026	66.39	66.39	66.39	66.39	+0.24%	100
Sep 3, 2026	66.22	66.23	66.22	66.23	+1.20%	300
Sep 2, 2026	65.45	65.45	65.45	65.45	+0.52%	100
Sep 1, 2026	65.11	65.11	65.11	65.11	-1.34%	100
Aug 31, 2026	66.00	66.00	66.00	66.00	-0.36%	100
Aug 28, 2026	66.24	66.24	66.24	66.24	-1.85%	100
Aug 27, 2026	67.55	67.55	67.44	67.49	+0.05%	2.50K
Aug 26, 2026	67.45	67.45	67.45	67.45	+0.40%	100
Aug 25, 2026	67.19	67.19	67.19	67.19	+0.18%	100
Aug 24, 2026	67.07	67.07	67.07	67.07	-0.44%	200
Aug 21, 2026	67.43	67.43	67.36	67.36	+0.11%	600
Aug 20, 2026	67.29	67.29	67.29	67.29	-0.22%	100
Aug 19, 2026	67.43	67.43	67.43	67.43	-0.44%	100
Aug 18, 2026	67.89	67.89	67.73	67.73	-1.93%	100
Aug 17, 2026	69.06	69.06	69.06	69.06	+0.32%	100
Aug 14, 2026	68.84	68.84	68.84	68.84	+0.64%	100
Aug 13, 2026	68.41	68.41	68.41	68.41	+0.06%	100
Aug 12, 2026	68.40	68.40	68.37	68.37	+1.11%	100
Aug 11, 2026	67.62	67.62	67.62	67.62	+0.54%	100
Aug 10, 2026	67.51	67.51	67.25	67.25	-0.89%	2.80K
Aug 7, 2026	67.85	67.85	67.85	67.85	+1.23%	100
Aug 6, 2026	67.49	67.49	67.03	67.03	-0.86%	500
Aug 5, 2026	67.85	67.85	67.61	67.61	-1.01%	3.10K
Aug 4, 2026	68.45	68.54	68.30	68.30	+2.14%	4.40K
Aug 3, 2026	66.87	66.87	66.87	66.87	+1.30%	100
Jul 31, 2026	66.02	66.02	66.02	66.02	+0.22%	100
Jul 30, 2026	65.87	65.87	65.87	65.87	+1.81%	100
Jul 29, 2026	64.70	64.70	64.70	64.70	-2.79%	100
Jul 28, 2026	66.56	66.56	66.56	66.56	-0.42%	100
Jul 27, 2026	66.84	66.84	66.84	66.84	-0.33%	100
Jul 24, 2026	67.06	67.06	67.06	67.06	-0.79%	100
Jul 23, 2026	67.59	67.59	67.59	67.59	-0.31%	200
Jul 22, 2026	67.80	67.80	67.80	67.80	+0.11%	100
Jul 21, 2026	67.72	67.72	67.72	67.72	+2.14%	100
Jul 20, 2026	66.70	66.70	66.30	66.30	-0.41%	100
Jul 17, 2026	66.02	66.58	66.02	66.58	-0.32%	400
Jul 16, 2026	66.79	66.79	66.79	66.79	-0.79%	100
Jul 15, 2026	67.32	67.32	67.32	67.32	-0.73%	100
Jul 14, 2026	67.82	67.82	67.82	67.82	+0.54%	100
Jul 13, 2026	67.45	67.45	67.45	67.45	-1.20%	100
Jul 10, 2026	68.27	68.27	68.27	68.27	+0.49%	100
Jul 9, 2026	67.94	67.94	67.94	67.94	+1.45%	100
Jul 8, 2026	66.97	66.97	66.97	66.97	-0.18%	100
Jul 7, 2026	67.20	67.32	67.09	67.09	-1.37%	10.30K
Jul 6, 2026	68.02	68.02	68.02	68.02	+0.35%	100
Jul 2, 2026	67.78	67.78	67.78	67.78	-0.96%	100
Jul 1, 2026	68.44	68.44	68.44	68.44	-1.93%	100
Jun 30, 2026	69.88	69.99	69.78	69.78	+1.18%	3.40K
Jun 29, 2026	68.97	68.97	68.97	68.97	+0.38%	100
Jun 26, 2026	68.71	68.71	68.71	68.71	-0.80%	100
Jun 25, 2026	69.26	69.26	69.26	69.26	+1.24%	100
Jun 24, 2026	68.42	68.42	68.42	68.42	+0.32%	100
Jun 23, 2026	68.27	68.34	68.20	68.20	-2.13%	3.30K
Jun 22, 2026	69.69	69.69	69.69	69.69	+0.90%	100
Jun 18, 2026	69.22	69.34	69.06	69.06	+1.27%	27.80K
Jun 17, 2026	68.19	68.19	68.19	68.19	-0.96%	100
Jun 16, 2026	68.86	68.86	68.86	68.86	-0.73%	100
Jun 15, 2026	69.36	69.36	69.36	69.36	+1.27%	100
Jun 12, 2026	68.49	68.49	68.49	68.49	+1.14%	100
Jun 11, 2026	67.72	67.72	67.72	67.72	+3.05%	100
Jun 10, 2026	65.71	65.71	65.71	65.71	-1.54%	100
Jun 9, 2026	66.74	66.74	66.74	66.74	+0.79%	100
Jun 8, 2026	66.22	66.22	66.22	66.22	+0.69%	100
Jun 5, 2026	65.76	65.76	65.76	65.76	-2.26%	100
Jun 4, 2026	67.28	67.28	67.28	67.28	-0.28%	100
Jun 3, 2026	67.47	67.47	67.47	67.47	-0.20%	100
Jun 2, 2026	67.60	67.60	67.60	67.60	+2.09%	100
Jun 1, 2026	66.21	66.21	66.21	66.21	-0.46%	100
May 29, 2026	66.52	66.52	66.52	66.52	-0.15%	100
May 28, 2026	66.63	66.63	66.63	66.63	-0.55%	100
May 27, 2026	66.99	66.99	66.99	66.99	-1.08%	100
May 26, 2026	67.72	67.72	67.72	67.72	+1.38%	100
May 22, 2026	66.80	66.80	66.80	66.80	+0.49%	100
May 21, 2026	66.48	66.48	66.48	66.48	+0.61%	100
May 20, 2026	66.08	66.08	66.08	66.08	+2.16%	100
May 19, 2026	64.68	64.68	64.68	64.68	-0.86%	100
May 18, 2026	65.25	65.25	65.25	65.25	-0.49%	100
May 15, 2026	65.57	65.57	65.57	65.57	-2.32%	100
May 14, 2026	67.13	67.13	67.13	67.13	+0.49%	100
May 13, 2026	66.80	66.80	66.80	66.80	-0.47%	100
May 12, 2026	66.74	67.12	66.74	67.12	-0.44%	1.90K
May 11, 2026	67.42	67.42	67.42	67.42	+0.16%	100
May 8, 2026	67.31	67.31	67.31	67.31	+0.59%	100
May 7, 2026	66.92	66.92	66.92	66.92	-2.22%	100
May 6, 2026	68.43	68.43	68.43	68.43	+1.84%	100
May 5, 2026	67.20	67.20	67.20	67.20	+0.74%	100
May 4, 2026	66.70	66.70	66.70	66.70	-0.84%	100
May 1, 2026	67.27	67.27	67.27	67.27	-0.50%	100
Apr 30, 2026	67.60	67.60	67.60	67.60	+2.63%	100
Apr 29, 2026	65.87	65.87	65.87	65.87	-0.14%	100
Apr 28, 2026	65.97	65.97	65.97	65.97	-1.32%	100
Apr 27, 2026	66.84	66.84	66.84	66.84	-0.20%	100
Apr 24, 2026	66.98	66.98	66.98	66.98	+0.22%	100
Apr 23, 2026	66.84	66.84	66.84	66.84	+1.28%	100
Apr 22, 2026	65.99	65.99	65.99	65.99	-0.52%	100
Apr 21, 2026	66.34	66.34	66.34	66.34	-0.80%	100
Apr 20, 2026	66.87	66.87	66.87	66.87	+0.31%	100
Apr 17, 2026	66.67	66.67	66.67	66.67	+2.25%	100
Apr 16, 2026	65.20	65.20	65.20	65.20	+0.32%	100
Apr 15, 2026	64.99	64.99	64.99	64.99	-1.05%	100
Apr 14, 2026	65.68	65.68	65.68	65.68	+0.33%	100
Apr 13, 2026	65.47	65.47	65.47	65.47	+0.78%	100
Apr 10, 2026	64.96	64.96	64.96	64.96	-0.24%	100
Apr 9, 2026	65.11	65.11	65.11	65.11	+0.82%	100
Apr 8, 2026	64.59	64.59	64.59	64.59	+3.39%	100
Apr 7, 2026	62.47	62.47	62.47	62.47	-0.00%	100
Apr 6, 2026	62.47	62.47	62.47	62.47	+0.97%	100
Apr 2, 2026	61.29	61.87	61.29	61.87	-0.41%	100
Apr 1, 2026	62.13	62.13	62.13	62.13	+1.17%	100
Mar 31, 2026	61.41	61.41	61.41	61.41	+3.44%	100
Mar 30, 2026	59.37	59.37	59.37	59.37	-0.87%	100
Mar 27, 2026	59.89	59.89	59.89	59.89	-1.35%	100
Mar 26, 2026	60.71	60.71	60.71	60.71	-2.03%	100
Mar 25, 2026	61.97	61.97	61.97	61.97	+0.96%	100
Mar 24, 2026	61.38	61.38	61.38	61.38	+1.14%	100
Mar 23, 2026	60.69	60.69	60.69	60.69	+2.12%	100
Mar 20, 2026	59.43	59.43	59.43	59.43	-1.94%	100
Mar 19, 2026	60.61	60.61	60.61	60.61	+0.01%	100
Mar 18, 2026	60.60	60.60	60.60	60.60	-1.45%	100
Mar 17, 2026	61.49	61.49	61.49	61.49	+0.82%	100
Mar 16, 2026	60.99	60.99	60.99	60.99	+1.17%	100
Mar 13, 2026	60.28	60.28	60.28	60.28	-0.58%	100
Mar 12, 2026	60.63	60.63	60.63	60.63	-1.92%	100
Mar 11, 2026	61.82	61.82	61.82	61.82	-0.91%	100
Mar 10, 2026	62.39	62.39	62.39	62.39	-0.04%	100
Mar 9, 2026	62.42	62.42	62.42	62.42	+0.72%	100
Mar 6, 2026	61.97	61.97	61.97	61.97	-2.50%	100
Mar 5, 2026	63.56	63.56	63.56	63.56	-1.33%	100
Mar 4, 2026	64.42	64.42	64.42	64.42	+0.14%	100
Mar 3, 2026	64.33	64.33	64.33	64.33	-2.22%	100
Mar 2, 2026	65.79	65.79	65.79	65.79	+0.63%	100
Feb 27, 2026	65.24	65.38	65.24	65.38	-0.99%	100
Feb 26, 2026	66.03	66.03	66.03	66.03	-0.19%	100
Feb 25, 2026	66.16	66.16	66.16	66.16	+0.31%	100
Feb 24, 2026	65.96	65.96	65.96	65.96	+0.88%	100
Feb 23, 2026	65.38	65.38	65.38	65.38	-1.49%	100
Feb 20, 2026	66.37	66.37	66.37	66.37	+0.06%	100
Feb 19, 2026	66.33	66.33	66.33	66.33	-0.33%	100
Feb 18, 2026	66.27	66.56	66.27	66.56	+0.72%	200
Feb 17, 2026	66.08	66.08	66.08	66.08	-0.03%	100
Feb 13, 2026	66.09	66.09	66.09	66.09	+1.30%	100
Feb 12, 2026	65.24	65.24	65.24	65.24	-1.68%	100
Feb 11, 2026	66.36	66.36	66.36	66.36	+0.96%	100
Feb 10, 2026	65.73	65.73	65.73	65.73	+0.13%	100
Feb 9, 2026	65.65	65.65	65.65	65.65	+0.46%	100
Feb 6, 2026	65.35	65.35	65.35	65.35	+2.55%	100
Feb 5, 2026	63.73	63.73	63.73	63.73	-0.96%	100
Feb 4, 2026	64.82	64.82	64.35	64.35	+0.14%	200
Feb 3, 2026	64.55	64.55	64.26	64.26	-0.10%	500
Feb 2, 2026	64.56	64.56	64.32	64.32	-0.16%	200
Jan 30, 2026	64.42	64.42	64.42	64.42	-1.69%	100
Jan 29, 2026	65.53	65.53	65.53	65.53	-0.09%	100
Jan 28, 2026	65.59	65.59	65.59	65.59	+0.28%	100
Jan 27, 2026	65.41	65.41	65.41	65.41	-0.15%	100
Jan 26, 2026	65.51	65.51	65.51	65.51	+0.42%	100
Jan 23, 2026	65.23	65.23	65.23	65.23	-0.59%	100
Jan 22, 2026	65.62	65.62	65.62	65.62	+0.33%	100
Jan 21, 2026	65.40	65.40	65.40	65.40	+1.78%	100
Jan 20, 2026	64.26	64.26	64.26	64.26	-0.56%	100
Jan 16, 2026	64.62	64.62	64.62	64.62	-0.21%	100
Jan 15, 2026	64.76	64.76	64.76	64.76	+0.46%	100
Jan 14, 2026	64.46	64.46	64.46	64.46	+0.15%	200
Jan 13, 2026	64.36	64.36	64.36	64.36	+0.56%	100
Jan 12, 2026	64.00	64.00	64.00	64.00	+0.17%	100
Jan 9, 2026	63.90	63.90	63.90	63.90	+0.12%	100
Jan 8, 2026	63.82	63.82	63.82	63.82	+0.07%	100
Jan 7, 2026	63.77	63.77	63.77	63.77	-0.93%	100
Jan 6, 2026	64.37	64.37	64.37	64.37	+1.73%	100
Jan 5, 2026	63.28	63.28	63.28	63.28	+1.29%	100
Jan 2, 2026	62.47	62.47	62.47	62.47	+1.05%	100
Dec 31, 2025	61.82	61.82	61.82	61.82	-0.91%	100
Dec 30, 2025	62.39	62.39	62.39	62.39	-0.72%	100
Dec 29, 2025	62.84	62.84	62.84	62.84	-0.53%	100
Dec 26, 2025	63.18	63.18	63.18	63.18	-0.03%	100
Dec 24, 2025	63.20	63.20	63.20	63.20	+0.07%	100
Dec 23, 2025	63.15	63.15	63.15	63.15	-0.03%	100
Dec 22, 2025	63.17	63.17	63.17	63.17	+1.13%	100
Dec 19, 2025	62.47	62.47	62.47	62.47	+0.46%	100
Dec 18, 2025	62.18	62.18	62.18	62.18	+0.28%	100
Dec 17, 2025	62.01	62.01	62.01	62.01	-0.43%	100
Dec 16, 2025	62.27	62.27	62.27	62.27	-0.50%	100
Dec 15, 2025	62.58	62.58	62.58	62.58	-0.17%	100
Dec 12, 2025	62.69	62.69	62.69	62.69	-1.15%	100
Dec 11, 2025	63.42	63.42	63.42	63.42	+0.55%	100
Dec 10, 2025	63.07	63.07	63.07	63.07	+1.41%	100
Dec 9, 2025	62.19	62.19	62.19	62.19	+0.01%	100
Dec 8, 2025	62.18	62.18	62.18	62.18	-0.48%	100
Dec 5, 2025	62.49	62.49	62.49	62.49	+0.46%	100
Dec 4, 2025	62.20	62.20	62.20	62.20	+0.36%	100
Dec 3, 2025	61.97	61.97	61.97	61.97	+0.62%	100
Dec 2, 2025	61.59	61.59	61.59	61.59	-0.18%	100
Dec 1, 2025	61.71	61.71	61.71	61.71	-0.72%	100
Nov 28, 2025	62.16	62.16	62.16	62.16	+0.43%	100
Nov 26, 2025	61.89	61.89	61.89	61.89	+0.91%	100
Nov 25, 2025	61.33	61.33	61.33	61.33	+1.60%	100
Nov 24, 2025	60.37	60.37	60.37	60.37	+1.11%	100
Nov 21, 2025	59.71	59.71	59.71	59.71	+1.91%	100
Nov 20, 2025	58.59	58.59	58.59	58.59	-1.20%	100
Nov 19, 2025	59.30	59.30	59.30	59.30	+0.39%	100
Nov 18, 2025	59.07	59.07	59.07	59.07	+0.37%	100
Nov 17, 2025	59.44	59.46	58.85	58.85	-1.69%	400
Nov 14, 2025	59.86	59.86	59.86	59.86	-0.24%	100
Nov 13, 2025	60.00	60.00	60.00	60.00	-1.79%	100
Nov 12, 2025	61.09	61.09	61.09	61.09	+0.55%	100
Nov 11, 2025	60.76	60.76	60.76	60.76	+0.09%	100
Nov 10, 2025	60.32	60.71	60.32	60.71	+1.26%	1.70K
Nov 7, 2025	59.95	59.95	59.95	59.95	+1.30%	100
Nov 6, 2025	59.18	59.18	59.18	59.18	-0.79%	100
Nov 5, 2025	59.65	59.65	59.65	59.65	+0.14%	100
Nov 4, 2025	59.57	59.57	59.57	59.57	-1.53%	100
Nov 3, 2025	60.50	60.50	60.50	60.50	+0.02%	100
Oct 31, 2025	60.49	60.49	60.49	60.49	+0.34%	100
Oct 30, 2025	60.28	60.28	60.28	60.28	+0.48%	100
Oct 29, 2025	59.99	59.99	59.99	59.99	-0.31%	100
Oct 28, 2025	60.18	60.18	60.18	60.18	-1.32%	100
Oct 27, 2025	60.99	60.99	60.99	60.99	+0.63%	100
Oct 24, 2025	60.61	60.61	60.61	60.61	+0.25%	100
Oct 23, 2025	60.46	60.46	60.46	60.46	+1.43%	100
Oct 22, 2025	59.61	59.61	59.61	59.61	-0.76%	100
Oct 21, 2025	60.06	60.06	60.06	60.06	-0.08%	100
Oct 20, 2025	60.11	60.11	60.11	60.11	+1.30%	100
Oct 17, 2025	59.33	59.33	59.33	59.33	-0.29%	100
Oct 16, 2025	59.51	59.51	59.51	59.51	-0.42%	100
Oct 15, 2025	59.76	59.76	59.76	59.76	+0.28%	100
Oct 14, 2025	59.59	59.59	59.59	59.59	+0.63%	100
Oct 13, 2025	59.22	59.22	59.22	59.22	+1.63%	100
Oct 10, 2025	58.27	58.27	58.27	58.27	-2.55%	200
Oct 9, 2025	59.79	59.79	59.79	59.79	—	100