PGIM Active High Yield Bond ETF (PHYL)
NYSEARCA: PHYL · Real-Time Price · USD
34.68
+0.10 (0.28%)
Apr 1, 2025, 3:59 PM EDT - Market closed

PHYL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202534.6134.7034.5834.6834.68-0.40%42,484
Mar 31, 202534.6934.8334.6934.8234.59-0.06%34,816
Mar 28, 202534.9234.9234.8034.8434.61-0.09%56,545
Mar 27, 202534.9234.9234.8634.8734.64-0.11%34,093
Mar 26, 202535.0335.0334.8834.9134.67-0.43%58,398
Mar 25, 202535.0735.0935.0335.0634.820.11%30,480
Mar 24, 202535.0235.0735.0135.0234.780.14%41,248
Mar 21, 202534.9734.9934.9334.9734.73-0.09%49,816
Mar 20, 202535.0335.0934.9735.0034.76-0.06%36,280
Mar 19, 202534.8735.0234.8535.0234.780.40%58,960
Mar 18, 202534.8834.9034.8434.8834.64-0.07%46,555
Mar 17, 202534.8234.9134.8234.9134.670.22%24,305
Mar 14, 202534.8034.8634.7734.8334.600.17%39,878
Mar 13, 202534.8434.8534.7234.7734.54-0.34%34,426
Mar 12, 202535.0135.0134.8734.8934.650.06%44,873
Mar 11, 202534.9735.0034.8534.8734.64-0.34%98,983
Mar 10, 202535.0335.0734.9934.9934.75-0.20%47,823
Mar 7, 202535.0535.1235.0435.0634.82-34,234
Mar 6, 202535.0935.1235.0535.0634.82-0.34%47,301
Mar 5, 202535.1735.2135.1235.1834.940.06%187,822
Mar 4, 202535.1735.2035.1035.1634.92-0.12%37,910
Mar 3, 202535.2235.2435.1735.2034.96-0.68%49,561
Feb 28, 202535.4035.4435.3735.4434.990.17%101,948
Feb 27, 202535.4035.4335.3735.3834.94-0.11%86,694
Feb 26, 202535.3835.4435.3535.4234.970.18%48,429
Feb 25, 202535.3135.3635.3035.3634.910.21%50,621
Feb 24, 202535.2235.2835.2135.2834.840.09%29,635
Feb 21, 202535.3135.3135.2435.2534.81-0.09%33,833
Feb 20, 202535.2435.2835.2235.2834.840.11%34,788
Feb 19, 202535.1635.2435.1635.2434.800.09%42,877
Feb 18, 202535.3135.3135.1935.2134.77-0.17%51,495
Feb 14, 202535.2635.3135.2135.2734.830.17%31,875
Feb 13, 202535.1135.2235.0735.2134.770.43%64,658
Feb 12, 202535.0235.0835.0135.0634.62-0.23%73,942
Feb 11, 202535.1235.1435.0735.1434.70-0.04%43,791
Feb 10, 202535.1635.2535.1435.1634.710.10%47,899
Feb 7, 202535.2335.2435.0935.1234.68-0.21%463,348
Feb 6, 202535.2135.2635.1935.2034.75-0.10%66,486
Feb 5, 202535.1435.2335.1435.2334.790.31%60,778
Feb 4, 202535.0635.1235.0235.1234.680.20%51,607
Feb 3, 202535.0335.0834.9735.0534.61-0.60%166,015
Jan 31, 202535.3635.3635.2235.2634.64-0.09%31,724
Jan 30, 202535.3335.3335.2535.2934.670.09%116,697
Jan 29, 202535.2635.3335.2335.2634.64-80,291
Jan 28, 202535.2335.3335.2135.2634.64-0.04%223,532
Jan 27, 202535.2035.3035.1935.2834.660.13%104,410
Jan 24, 202535.2035.2335.1735.2334.610.17%94,972
Jan 23, 202535.1535.2035.1035.1734.55-0.06%44,227
Jan 22, 202535.2535.2735.1535.1934.580.06%128,164
Jan 21, 202535.1435.2135.1435.1734.550.16%40,786