PGIM Active High Yield Bond ETF (PHYL)
NYSEARCA: PHYL · Real-Time Price · USD
34.30
+0.18 (0.53%)
Apr 23, 2025, 4:00 PM EDT - Market closed
PHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 34.47 | 34.49 | 34.27 | 34.30 | 34.30 | 0.52% | 25,971 |
| Apr 22, 2025 | 34.08 | 34.19 | 34.08 | 34.12 | 34.12 | 0.24% | 24,255 |
| Apr 21, 2025 | 34.09 | 34.10 | 34.00 | 34.04 | 34.04 | -0.33% | 28,950 |
| Apr 17, 2025 | 34.13 | 34.21 | 34.10 | 34.15 | 34.15 | 0.33% | 57,926 |
| Apr 16, 2025 | 34.07 | 34.14 | 33.99 | 34.04 | 34.04 | -0.03% | 239,735 |
| Apr 15, 2025 | 34.01 | 34.08 | 34.01 | 34.05 | 34.05 | 0.37% | 34,399 |
| Apr 14, 2025 | 33.99 | 33.99 | 33.85 | 33.92 | 33.92 | 0.63% | 49,169 |
| Apr 11, 2025 | 33.61 | 33.80 | 33.43 | 33.71 | 33.71 | 0.18% | 44,467 |
| Apr 10, 2025 | 33.91 | 33.95 | 33.53 | 33.65 | 33.65 | -0.84% | 46,045 |
| Apr 9, 2025 | 33.31 | 33.95 | 32.98 | 33.94 | 33.94 | 1.57% | 207,344 |
| Apr 8, 2025 | 33.95 | 33.96 | 33.35 | 33.41 | 33.41 | -0.70% | 71,269 |
| Apr 7, 2025 | 33.50 | 33.93 | 33.26 | 33.64 | 33.64 | -0.41% | 89,417 |
| Apr 4, 2025 | 34.11 | 34.11 | 33.71 | 33.78 | 33.78 | -1.83% | 521,819 |
| Apr 3, 2025 | 34.48 | 34.50 | 34.33 | 34.41 | 34.41 | -0.92% | 92,797 |
| Apr 2, 2025 | 34.65 | 34.73 | 34.64 | 34.73 | 34.73 | 0.14% | 27,965 |
| Apr 1, 2025 | 34.61 | 34.70 | 34.58 | 34.68 | 34.68 | -0.40% | 42,484 |
| Mar 31, 2025 | 34.69 | 34.83 | 34.69 | 34.82 | 34.59 | -0.06% | 34,816 |
| Mar 28, 2025 | 34.92 | 34.92 | 34.80 | 34.84 | 34.61 | -0.09% | 56,545 |
| Mar 27, 2025 | 34.92 | 34.92 | 34.86 | 34.87 | 34.64 | -0.11% | 34,093 |
| Mar 26, 2025 | 35.03 | 35.03 | 34.88 | 34.91 | 34.67 | -0.43% | 58,398 |
| Mar 25, 2025 | 35.07 | 35.09 | 35.03 | 35.06 | 34.82 | 0.11% | 30,480 |
| Mar 24, 2025 | 35.02 | 35.07 | 35.01 | 35.02 | 34.78 | 0.14% | 41,248 |
| Mar 21, 2025 | 34.97 | 34.99 | 34.93 | 34.97 | 34.73 | -0.09% | 49,816 |
| Mar 20, 2025 | 35.03 | 35.09 | 34.97 | 35.00 | 34.76 | -0.06% | 36,280 |
| Mar 19, 2025 | 34.87 | 35.02 | 34.85 | 35.02 | 34.78 | 0.40% | 58,960 |
| Mar 18, 2025 | 34.88 | 34.90 | 34.84 | 34.88 | 34.64 | -0.07% | 46,555 |
| Mar 17, 2025 | 34.82 | 34.91 | 34.82 | 34.91 | 34.67 | 0.22% | 24,305 |
| Mar 14, 2025 | 34.80 | 34.86 | 34.77 | 34.83 | 34.60 | 0.17% | 39,878 |
| Mar 13, 2025 | 34.84 | 34.85 | 34.72 | 34.77 | 34.54 | -0.34% | 34,426 |
| Mar 12, 2025 | 35.01 | 35.01 | 34.87 | 34.89 | 34.65 | 0.06% | 44,873 |
| Mar 11, 2025 | 34.97 | 35.00 | 34.85 | 34.87 | 34.64 | -0.34% | 98,983 |
| Mar 10, 2025 | 35.03 | 35.07 | 34.99 | 34.99 | 34.75 | -0.20% | 47,823 |
| Mar 7, 2025 | 35.05 | 35.12 | 35.04 | 35.06 | 34.82 | - | 34,234 |
| Mar 6, 2025 | 35.09 | 35.12 | 35.05 | 35.06 | 34.82 | -0.34% | 47,301 |
| Mar 5, 2025 | 35.17 | 35.21 | 35.12 | 35.18 | 34.94 | 0.06% | 187,822 |
| Mar 4, 2025 | 35.17 | 35.20 | 35.10 | 35.16 | 34.92 | -0.12% | 37,910 |
| Mar 3, 2025 | 35.22 | 35.24 | 35.17 | 35.20 | 34.96 | -0.68% | 49,561 |
| Feb 28, 2025 | 35.40 | 35.44 | 35.37 | 35.44 | 34.99 | 0.17% | 101,948 |
| Feb 27, 2025 | 35.40 | 35.43 | 35.37 | 35.38 | 34.94 | -0.11% | 86,694 |
| Feb 26, 2025 | 35.38 | 35.44 | 35.35 | 35.42 | 34.97 | 0.18% | 48,429 |
| Feb 25, 2025 | 35.31 | 35.36 | 35.30 | 35.36 | 34.91 | 0.21% | 50,621 |
| Feb 24, 2025 | 35.22 | 35.28 | 35.21 | 35.28 | 34.84 | 0.09% | 29,635 |
| Feb 21, 2025 | 35.31 | 35.31 | 35.24 | 35.25 | 34.81 | -0.09% | 33,833 |
| Feb 20, 2025 | 35.24 | 35.28 | 35.22 | 35.28 | 34.84 | 0.11% | 34,788 |
| Feb 19, 2025 | 35.16 | 35.24 | 35.16 | 35.24 | 34.80 | 0.09% | 42,877 |
| Feb 18, 2025 | 35.31 | 35.31 | 35.19 | 35.21 | 34.77 | -0.17% | 51,495 |
| Feb 14, 2025 | 35.26 | 35.31 | 35.21 | 35.27 | 34.83 | 0.17% | 31,875 |
| Feb 13, 2025 | 35.11 | 35.22 | 35.07 | 35.21 | 34.77 | 0.43% | 64,658 |
| Feb 12, 2025 | 35.02 | 35.08 | 35.01 | 35.06 | 34.62 | -0.23% | 73,942 |
| Feb 11, 2025 | 35.12 | 35.14 | 35.07 | 35.14 | 34.70 | -0.04% | 43,791 |