PGIM Active High Yield Bond ETF (PHYL)
NYSEARCA: PHYL · Real-Time Price · USD
35.51
+0.12 (0.34%)
At close: Nov 25, 2025, 4:00 PM EST
35.51
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST
PHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 35.43 | 35.50 | 35.39 | 35.50 | - | 0.31% | 96,497 |
| Nov 24, 2025 | 35.36 | 35.39 | 35.33 | 35.39 | 35.39 | 0.20% | 74,592 |
| Nov 21, 2025 | 35.28 | 35.32 | 35.23 | 35.32 | 35.32 | 0.32% | 114,628 |
| Nov 20, 2025 | 35.32 | 35.34 | 35.20 | 35.20 | 35.20 | -0.01% | 235,600 |
| Nov 19, 2025 | 35.22 | 35.25 | 35.19 | 35.21 | 35.21 | 0.03% | 160,205 |
| Nov 18, 2025 | 35.17 | 35.21 | 35.16 | 35.20 | 35.20 | -0.06% | 106,798 |
| Nov 17, 2025 | 35.23 | 35.28 | 35.17 | 35.22 | 35.22 | -0.13% | 89,021 |
| Nov 14, 2025 | 35.22 | 35.31 | 35.21 | 35.26 | 35.26 | -0.06% | 83,822 |
| Nov 13, 2025 | 35.36 | 35.37 | 35.26 | 35.28 | 35.28 | -0.42% | 190,700 |
| Nov 12, 2025 | 35.48 | 35.48 | 35.40 | 35.43 | 35.43 | -0.06% | 179,130 |
| Nov 11, 2025 | 35.41 | 35.47 | 35.41 | 35.45 | 35.45 | 0.06% | 75,523 |
| Nov 10, 2025 | 35.37 | 35.43 | 35.35 | 35.43 | 35.43 | 0.43% | 95,639 |
| Nov 7, 2025 | 35.28 | 35.30 | 35.24 | 35.28 | 35.28 | -0.03% | 76,616 |
| Nov 6, 2025 | 35.32 | 35.32 | 35.27 | 35.29 | 35.29 | 0.03% | 95,770 |
| Nov 5, 2025 | 35.26 | 35.28 | 35.25 | 35.28 | 35.28 | 0.03% | 70,895 |
| Nov 4, 2025 | 35.21 | 35.27 | 35.19 | 35.27 | 35.27 | - | 144,429 |
| Nov 3, 2025 | 35.39 | 35.39 | 35.26 | 35.27 | 35.27 | -0.87% | 128,938 |
| Oct 31, 2025 | 35.59 | 35.61 | 35.54 | 35.58 | 35.39 | 0.08% | 119,435 |
| Oct 30, 2025 | 35.55 | 35.61 | 35.54 | 35.55 | 35.36 | -0.25% | 103,094 |
| Oct 29, 2025 | 35.71 | 35.76 | 35.63 | 35.64 | 35.44 | -0.27% | 82,759 |
| Oct 28, 2025 | 35.75 | 35.76 | 35.71 | 35.74 | 35.54 | -0.01% | 259,200 |
| Oct 27, 2025 | 35.71 | 35.75 | 35.67 | 35.74 | 35.54 | 0.27% | 88,326 |
| Oct 24, 2025 | 35.61 | 35.65 | 35.60 | 35.65 | 35.45 | 0.31% | 75,770 |
| Oct 23, 2025 | 35.53 | 35.58 | 35.52 | 35.54 | 35.34 | -0.04% | 245,257 |
| Oct 22, 2025 | 35.57 | 35.57 | 35.50 | 35.55 | 35.35 | -0.01% | 171,879 |
| Oct 21, 2025 | 35.58 | 35.60 | 35.54 | 35.56 | 35.36 | -0.01% | 128,166 |
| Oct 20, 2025 | 35.52 | 35.57 | 35.52 | 35.56 | 35.37 | 0.17% | 78,432 |
| Oct 17, 2025 | 35.46 | 35.50 | 35.41 | 35.50 | 35.31 | 0.10% | 90,667 |
| Oct 16, 2025 | 35.53 | 35.53 | 35.43 | 35.47 | 35.27 | -0.11% | 87,396 |
| Oct 15, 2025 | 35.50 | 35.52 | 35.43 | 35.51 | 35.31 | 0.27% | 171,689 |
| Oct 14, 2025 | 35.27 | 35.44 | 35.23 | 35.41 | 35.22 | 0.18% | 281,448 |
| Oct 13, 2025 | 35.24 | 35.35 | 35.24 | 35.35 | 35.15 | 0.48% | 56,177 |
| Oct 10, 2025 | 35.38 | 35.39 | 35.18 | 35.18 | 34.99 | -0.54% | 140,868 |
| Oct 9, 2025 | 35.50 | 35.50 | 35.32 | 35.37 | 35.18 | -0.30% | 135,867 |
| Oct 8, 2025 | 35.56 | 35.56 | 35.47 | 35.48 | 35.28 | -0.15% | 219,267 |
| Oct 7, 2025 | 35.57 | 35.57 | 35.52 | 35.53 | 35.34 | -0.06% | 52,468 |
| Oct 6, 2025 | 35.58 | 35.58 | 35.54 | 35.55 | 35.36 | - | 73,070 |
| Oct 3, 2025 | 35.61 | 35.61 | 35.55 | 35.55 | 35.36 | -0.22% | 220,266 |
| Oct 2, 2025 | 35.62 | 35.63 | 35.57 | 35.63 | 35.43 | 0.14% | 102,932 |
| Oct 1, 2025 | 35.54 | 35.60 | 35.52 | 35.58 | 35.39 | -0.48% | 492,255 |
| Sep 30, 2025 | 35.76 | 35.77 | 35.72 | 35.75 | 35.34 | -0.03% | 74,062 |
| Sep 29, 2025 | 35.75 | 35.77 | 35.74 | 35.76 | 35.35 | 0.11% | 43,087 |
| Sep 26, 2025 | 35.68 | 35.73 | 35.68 | 35.72 | 35.31 | 0.11% | 101,793 |
| Sep 25, 2025 | 35.76 | 35.76 | 35.65 | 35.68 | 35.27 | -0.22% | 67,457 |
| Sep 24, 2025 | 35.81 | 35.81 | 35.76 | 35.76 | 35.35 | -0.11% | 88,378 |
| Sep 23, 2025 | 35.83 | 35.83 | 35.80 | 35.80 | 35.39 | - | 562,858 |
| Sep 22, 2025 | 35.74 | 35.82 | 35.74 | 35.80 | 35.39 | 0.03% | 73,849 |
| Sep 19, 2025 | 35.81 | 35.81 | 35.77 | 35.79 | 35.38 | - | 92,228 |
| Sep 18, 2025 | 35.76 | 35.81 | 35.71 | 35.79 | 35.38 | 0.17% | 77,374 |
| Sep 17, 2025 | 35.81 | 35.81 | 35.71 | 35.73 | 35.32 | -0.17% | 69,696 |