PGIM AAA CLO ETF (PAAA)
NYSEARCA: PAAA · Real-Time Price · USD
51.45
+0.02 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed
PAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 51.47 | 51.49 | 51.44 | 51.45 | 51.45 | 0.04% | 664,814 |
| Jun 26, 2025 | 51.43 | 51.44 | 51.42 | 51.43 | 51.43 | 0.04% | 882,974 |
| Jun 25, 2025 | 51.44 | 51.44 | 51.40 | 51.41 | 51.41 | 0.02% | 586,638 |
| Jun 24, 2025 | 51.44 | 51.44 | 51.39 | 51.40 | 51.40 | 0.04% | 866,477 |
| Jun 23, 2025 | 51.37 | 51.40 | 51.36 | 51.38 | 51.38 | 0.03% | 794,825 |
| Jun 20, 2025 | 51.37 | 51.39 | 51.35 | 51.37 | 51.37 | 0.07% | 561,666 |
| Jun 18, 2025 | 51.34 | 51.37 | 51.33 | 51.33 | 51.33 | -0.02% | 700,153 |
| Jun 17, 2025 | 51.35 | 51.37 | 51.33 | 51.34 | 51.34 | 0.02% | 336,238 |
| Jun 16, 2025 | 51.35 | 51.36 | 51.33 | 51.33 | 51.33 | - | 455,895 |
| Jun 13, 2025 | 51.33 | 51.34 | 51.31 | 51.33 | 51.33 | 0.04% | 346,802 |
| Jun 12, 2025 | 51.29 | 51.35 | 51.28 | 51.31 | 51.31 | 0.02% | 477,652 |
| Jun 11, 2025 | 51.29 | 51.31 | 51.26 | 51.30 | 51.30 | 0.06% | 873,994 |
| Jun 10, 2025 | 51.28 | 51.30 | 51.25 | 51.27 | 51.27 | - | 931,306 |
| Jun 9, 2025 | 51.31 | 51.32 | 51.25 | 51.27 | 51.27 | -0.02% | 1,203,483 |
| Jun 6, 2025 | 51.24 | 51.29 | 51.21 | 51.28 | 51.28 | 0.14% | 1,016,227 |
| Jun 5, 2025 | 51.22 | 51.24 | 51.19 | 51.21 | 51.21 | - | 967,183 |
| Jun 4, 2025 | 51.22 | 51.23 | 51.21 | 51.21 | 51.21 | 0.02% | 724,636 |
| Jun 3, 2025 | 51.22 | 51.24 | 51.18 | 51.20 | 51.20 | -0.04% | 851,914 |
| Jun 2, 2025 | 51.19 | 51.32 | 51.17 | 51.22 | 51.22 | -0.35% | 636,527 |
| May 30, 2025 | 51.40 | 51.41 | 51.37 | 51.40 | 51.17 | 0.06% | 909,236 |
| May 29, 2025 | 51.39 | 51.47 | 51.35 | 51.37 | 51.14 | 0.02% | 1,128,607 |
| May 28, 2025 | 51.34 | 51.39 | 51.32 | 51.36 | 51.13 | 0.08% | 611,768 |
| May 27, 2025 | 51.33 | 51.37 | 51.28 | 51.32 | 51.09 | 0.02% | 813,769 |
| May 23, 2025 | 51.31 | 51.36 | 51.28 | 51.31 | 51.08 | 0.02% | 784,796 |
| May 22, 2025 | 51.31 | 51.32 | 51.27 | 51.30 | 51.07 | - | 603,584 |
| May 21, 2025 | 51.29 | 51.35 | 51.23 | 51.30 | 51.07 | 0.02% | 627,043 |
| May 20, 2025 | 51.29 | 51.29 | 51.25 | 51.29 | 51.06 | 0.06% | 563,856 |
| May 19, 2025 | 51.24 | 51.29 | 51.24 | 51.26 | 51.03 | - | 342,477 |
| May 16, 2025 | 51.28 | 51.29 | 51.23 | 51.26 | 51.03 | - | 812,310 |
| May 15, 2025 | 51.26 | 51.29 | 51.24 | 51.26 | 51.03 | -0.02% | 619,223 |
| May 14, 2025 | 51.27 | 51.28 | 51.25 | 51.27 | 51.04 | 0.06% | 672,852 |
| May 13, 2025 | 51.25 | 51.26 | 51.21 | 51.24 | 51.01 | 0.06% | 567,015 |
| May 12, 2025 | 51.22 | 51.25 | 51.20 | 51.21 | 50.98 | 0.10% | 824,509 |
| May 9, 2025 | 51.21 | 51.24 | 51.15 | 51.16 | 50.93 | -0.06% | 731,264 |
| May 8, 2025 | 51.19 | 51.20 | 51.17 | 51.19 | 50.96 | 0.06% | 884,051 |
| May 7, 2025 | 51.15 | 51.19 | 51.14 | 51.16 | 50.93 | 0.06% | 535,254 |
| May 6, 2025 | 51.16 | 51.17 | 51.10 | 51.13 | 50.90 | -0.04% | 691,646 |
| May 5, 2025 | 51.17 | 51.19 | 51.11 | 51.15 | 50.92 | -0.02% | 1,233,700 |
| May 2, 2025 | 51.20 | 51.28 | 51.13 | 51.16 | 50.93 | 0.10% | 1,046,135 |
| May 1, 2025 | 51.01 | 51.12 | 51.01 | 51.11 | 50.88 | -0.16% | 740,279 |
| Apr 30, 2025 | 51.15 | 51.19 | 51.11 | 51.19 | 50.74 | 0.04% | 744,726 |
| Apr 29, 2025 | 51.18 | 51.19 | 51.15 | 51.17 | 50.72 | 0.02% | 516,885 |
| Apr 28, 2025 | 51.15 | 51.18 | 51.12 | 51.16 | 50.71 | 0.04% | 416,559 |
| Apr 25, 2025 | 51.13 | 51.16 | 51.11 | 51.14 | 50.69 | 0.04% | 578,241 |
| Apr 24, 2025 | 51.06 | 51.12 | 51.06 | 51.12 | 50.67 | 0.16% | 690,724 |
| Apr 23, 2025 | 51.10 | 51.10 | 51.01 | 51.04 | 50.59 | 0.10% | 785,275 |
| Apr 22, 2025 | 50.96 | 51.05 | 50.94 | 50.99 | 50.54 | 0.10% | 463,901 |
| Apr 21, 2025 | 50.95 | 50.99 | 50.88 | 50.94 | 50.49 | -0.04% | 1,030,017 |
| Apr 17, 2025 | 50.94 | 51.00 | 50.91 | 50.96 | 50.51 | 0.10% | 717,047 |
| Apr 16, 2025 | 50.89 | 50.96 | 50.87 | 50.91 | 50.46 | -0.06% | 794,619 |