PGIM AAA CLO ETF (PAAA)
NYSEARCA: PAAA · Real-Time Price · USD
51.26
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
PAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.25 | 51.27 | 51.25 | 51.26 | 51.26 | - | 598,625 |
| Dec 4, 2025 | 51.27 | 51.28 | 51.25 | 51.26 | 51.26 | - | 1,206,735 |
| Dec 3, 2025 | 51.29 | 51.29 | 51.26 | 51.26 | 51.26 | -0.04% | 786,611 |
| Dec 2, 2025 | 51.26 | 51.28 | 51.25 | 51.28 | 51.28 | 0.08% | 762,084 |
| Dec 1, 2025 | 51.26 | 51.26 | 51.24 | 51.24 | 51.24 | -0.41% | 910,624 |
| Nov 28, 2025 | 51.44 | 51.45 | 51.44 | 51.45 | 51.24 | 0.04% | 428,589 |
| Nov 26, 2025 | 51.44 | 51.44 | 51.42 | 51.43 | 51.22 | 0.02% | 1,182,100 |
| Nov 25, 2025 | 51.41 | 51.42 | 51.40 | 51.42 | 51.21 | 0.04% | 1,045,545 |
| Nov 24, 2025 | 51.41 | 51.41 | 51.39 | 51.40 | 51.19 | - | 1,001,670 |
| Nov 21, 2025 | 51.40 | 51.42 | 51.39 | 51.40 | 51.19 | 0.04% | 976,244 |
| Nov 20, 2025 | 51.41 | 51.41 | 51.38 | 51.38 | 51.17 | - | 888,618 |
| Nov 19, 2025 | 51.39 | 51.40 | 51.38 | 51.38 | 51.17 | -0.02% | 1,009,444 |
| Nov 18, 2025 | 51.38 | 51.39 | 51.37 | 51.39 | 51.18 | 0.04% | 1,018,837 |
| Nov 17, 2025 | 51.38 | 51.38 | 51.35 | 51.37 | 51.16 | 0.04% | 936,072 |
| Nov 14, 2025 | 51.35 | 51.37 | 51.34 | 51.35 | 51.14 | 0.02% | 840,052 |
| Nov 13, 2025 | 51.35 | 51.35 | 51.34 | 51.34 | 51.14 | - | 845,172 |
| Nov 12, 2025 | 51.35 | 51.35 | 51.33 | 51.34 | 51.14 | 0.03% | 899,816 |
| Nov 11, 2025 | 51.34 | 51.34 | 51.32 | 51.33 | 51.12 | 0.01% | 518,142 |
| Nov 10, 2025 | 51.33 | 51.34 | 51.32 | 51.32 | 51.12 | - | 713,468 |
| Nov 7, 2025 | 51.33 | 51.33 | 51.31 | 51.32 | 51.12 | 0.06% | 1,203,020 |
| Nov 6, 2025 | 51.30 | 51.30 | 51.28 | 51.29 | 51.09 | - | 2,943,740 |
| Nov 5, 2025 | 51.27 | 51.29 | 51.26 | 51.29 | 51.09 | 0.06% | 857,506 |
| Nov 4, 2025 | 51.28 | 51.28 | 51.26 | 51.26 | 51.06 | - | 1,076,813 |
| Nov 3, 2025 | 51.29 | 51.29 | 51.25 | 51.26 | 51.06 | -0.41% | 796,298 |
| Oct 31, 2025 | 51.47 | 51.47 | 51.45 | 51.47 | 51.04 | 0.08% | 972,865 |
| Oct 30, 2025 | 51.45 | 51.45 | 51.43 | 51.43 | 51.00 | 0.02% | 935,796 |
| Oct 29, 2025 | 51.42 | 51.43 | 51.42 | 51.42 | 51.00 | - | 597,162 |
| Oct 28, 2025 | 51.41 | 51.43 | 51.41 | 51.42 | 51.00 | 0.02% | 540,257 |
| Oct 27, 2025 | 51.39 | 51.42 | 51.39 | 51.41 | 50.99 | 0.06% | 644,946 |
| Oct 24, 2025 | 51.39 | 51.40 | 51.38 | 51.38 | 50.96 | - | 503,228 |
| Oct 23, 2025 | 51.38 | 51.39 | 51.37 | 51.38 | 50.96 | - | 1,424,314 |
| Oct 22, 2025 | 51.39 | 51.39 | 51.37 | 51.38 | 50.96 | - | 1,413,793 |
| Oct 21, 2025 | 51.39 | 51.39 | 51.37 | 51.38 | 50.96 | - | 2,124,824 |
| Oct 20, 2025 | 51.37 | 51.38 | 51.36 | 51.38 | 50.96 | 0.05% | 479,622 |
| Oct 17, 2025 | 51.34 | 51.36 | 51.33 | 51.35 | 50.93 | 0.08% | 1,627,979 |
| Oct 16, 2025 | 51.33 | 51.33 | 51.29 | 51.31 | 50.89 | -0.02% | 875,876 |
| Oct 15, 2025 | 51.37 | 51.37 | 51.32 | 51.32 | 50.90 | -0.10% | 3,758,437 |
| Oct 14, 2025 | 51.37 | 51.37 | 51.36 | 51.37 | 50.95 | 0.02% | 666,343 |
| Oct 13, 2025 | 51.34 | 51.37 | 51.34 | 51.36 | 50.94 | 0.06% | 316,777 |
| Oct 10, 2025 | 51.37 | 51.37 | 51.32 | 51.33 | 50.91 | -0.03% | 1,421,333 |
| Oct 9, 2025 | 51.35 | 51.35 | 51.33 | 51.35 | 50.92 | 0.03% | 792,414 |
| Oct 8, 2025 | 51.35 | 51.35 | 51.33 | 51.33 | 50.91 | -0.02% | 592,231 |
| Oct 7, 2025 | 51.33 | 51.34 | 51.32 | 51.34 | 50.92 | 0.04% | 1,218,280 |
| Oct 6, 2025 | 51.33 | 51.33 | 51.32 | 51.32 | 50.90 | - | 610,848 |
| Oct 3, 2025 | 51.32 | 51.32 | 51.31 | 51.32 | 50.90 | 0.04% | 650,171 |
| Oct 2, 2025 | 51.30 | 51.30 | 51.28 | 51.30 | 50.88 | 0.02% | 1,096,233 |
| Oct 1, 2025 | 51.31 | 51.31 | 51.28 | 51.29 | 50.87 | -0.41% | 544,867 |
| Sep 30, 2025 | 51.52 | 51.52 | 51.49 | 51.50 | 50.85 | -0.02% | 430,474 |
| Sep 29, 2025 | 51.51 | 51.51 | 51.49 | 51.51 | 50.86 | 0.04% | 384,627 |
| Sep 26, 2025 | 51.50 | 51.50 | 51.48 | 51.49 | 50.84 | 0.06% | 809,883 |