PGIM Active High Yield Bond ETF (PHYL)

NYSEARCA: PHYL · Real-Time Price · USD

34.92

+0.13 (0.37%)

At close: Dec 20, 2024, 3:57 PM

34.40

-0.52 (-1.49%)

After-hours: Dec 20, 2024, 5:25 PM EST

PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.86	34.95	34.85	34.92	34.92	0.38%	98,578
Dec 19, 2024	34.87	34.87	34.79	34.79	34.79	-0.14%	77,591
Dec 18, 2024	35.17	35.17	34.74	34.84	34.84	-0.86%	84,736
Dec 17, 2024	35.21	35.21	35.14	35.14	35.14	-0.22%	24,704
Dec 16, 2024	35.21	35.23	35.18	35.22	35.22	0.17%	16,090
Dec 13, 2024	35.24	35.24	35.16	35.16	35.16	-0.23%	41,756
Dec 12, 2024	35.31	35.34	35.21	35.24	35.24	-0.23%	59,365
Dec 11, 2024	35.32	35.36	35.31	35.32	35.32	0.01%	19,722
Dec 10, 2024	35.34	35.35	35.30	35.32	35.32	-0.06%	31,790
Dec 9, 2024	35.35	35.38	35.32	35.34	35.34	-0.06%	31,367
Dec 6, 2024	35.37	35.40	35.36	35.36	35.36	0.10%	33,489
Dec 5, 2024	35.34	35.35	35.30	35.33	35.33	-0.01%	24,731
Dec 4, 2024	35.26	35.33	35.26	35.33	35.33	0.20%	39,541
Dec 3, 2024	35.29	35.29	35.25	35.26	35.26	-0.09%	24,016
Dec 2, 2024	35.33	35.60	35.25	35.29	35.29	-0.59%	38,604
Nov 29, 2024	35.47	35.50	35.47	35.50	35.28	0.18%	17,500
Nov 27, 2024	35.37	35.44	35.37	35.44	35.21	0.16%	19,333
Nov 26, 2024	35.37	35.40	35.33	35.38	35.16	-0.11%	48,196
Nov 25, 2024	35.29	35.42	35.29	35.42	35.20	0.40%	52,644
Nov 22, 2024	35.27	35.31	35.27	35.28	35.06	-0.04%	52,280
Nov 21, 2024	35.28	35.33	35.27	35.30	35.08	0.13%	64,128
Nov 20, 2024	35.23	35.28	35.23	35.25	35.03	-0.09%	24,181
Nov 19, 2024	35.22	35.29	35.22	35.28	35.06	0.18%	29,400
Nov 18, 2024	35.15	35.23	35.15	35.22	35.00	0.17%	171,762
Nov 15, 2024	35.19	35.20	35.11	35.16	34.94	-0.18%	27,941
Nov 14, 2024	35.26	35.28	35.17	35.22	35.00	-	41,771
Nov 13, 2024	35.24	35.32	35.20	35.22	35.00	0.14%	55,062
Nov 12, 2024	35.31	35.34	35.17	35.17	34.95	-0.53%	43,857
Nov 11, 2024	35.37	35.42	35.33	35.36	35.14	-0.06%	56,025
Nov 8, 2024	35.43	35.43	35.36	35.38	35.16	0.28%	227,448
Nov 7, 2024	35.16	35.29	35.16	35.28	35.06	0.34%	63,921
Nov 6, 2024	35.16	35.17	35.10	35.16	34.94	0.14%	30,986
Nov 5, 2024	35.08	35.13	35.05	35.11	34.89	0.06%	28,970
Nov 4, 2024	35.07	35.11	35.06	35.09	34.87	0.31%	10,617
Nov 1, 2024	35.07	35.13	34.98	34.98	34.76	-0.71%	271,927
Oct 31, 2024	35.29	35.31	35.23	35.23	34.79	-0.14%	41,218
Oct 30, 2024	35.38	35.38	35.28	35.28	34.84	-0.17%	15,463
Oct 29, 2024	35.28	35.39	35.25	35.34	34.89	-0.06%	40,056
Oct 28, 2024	35.37	35.39	35.30	35.36	34.91	0.39%	13,074
Oct 25, 2024	35.33	35.36	35.22	35.22	34.78	-0.16%	22,714
Oct 24, 2024	35.27	35.29	35.18	35.28	34.83	0.28%	49,729
Oct 23, 2024	35.24	35.24	35.18	35.18	34.74	-0.31%	9,961
Oct 22, 2024	35.37	35.37	35.24	35.29	34.85	-0.11%	11,020
Oct 21, 2024	35.43	35.43	35.32	35.33	34.88	-0.36%	21,885
Oct 18, 2024	35.42	35.49	35.41	35.46	35.01	0.25%	32,819
Oct 17, 2024	35.44	35.47	35.36	35.37	34.92	-0.21%	34,536
Oct 16, 2024	35.42	35.45	35.41	35.45	35.00	0.18%	86,917
Oct 15, 2024	35.40	35.44	35.36	35.38	34.93	0.06%	47,664
Oct 14, 2024	35.35	35.42	35.30	35.36	34.91	0.01%	138,594
Oct 11, 2024	35.32	35.36	35.32	35.36	34.91	0.13%	19,139
Oct 10, 2024	35.30	35.39	35.21	35.31	34.87	0.03%	18,158
Oct 9, 2024	35.32	35.35	35.30	35.30	34.86	-0.03%	18,587
Oct 8, 2024	35.30	35.35	35.26	35.31	34.87	0.06%	7,941
Oct 7, 2024	35.32	35.44	35.28	35.29	34.85	-0.44%	46,319
Oct 4, 2024	35.46	35.50	35.42	35.45	35.00	-0.10%	35,432
Oct 3, 2024	35.51	35.55	35.48	35.48	35.03	-0.08%	237,691
Oct 2, 2024	35.51	35.55	35.48	35.51	35.06	-0.21%	29,497
Oct 1, 2024	35.59	35.61	35.55	35.59	35.14	-0.61%	35,593
Sep 30, 2024	35.80	35.84	35.74	35.80	35.14	0.18%	248,389
Sep 27, 2024	35.74	35.79	35.74	35.74	35.08	0.20%	21,229
Sep 26, 2024	35.62	35.72	35.62	35.67	35.01	0.20%	12,137
Sep 25, 2024	35.65	35.66	35.59	35.60	34.94	-0.17%	17,121
Sep 24, 2024	35.60	35.69	35.58	35.66	35.00	0.06%	114,831
Sep 23, 2024	35.64	35.71	35.61	35.64	34.98	-0.13%	10,523
Sep 20, 2024	35.63	35.73	35.62	35.69	35.02	0.02%	32,417
Sep 19, 2024	35.68	35.73	35.63	35.68	35.02	0.31%	56,278
Sep 18, 2024	35.53	35.67	35.52	35.57	34.91	0.14%	11,359
Sep 17, 2024	35.54	35.57	35.51	35.52	34.86	-0.04%	48,266
Sep 16, 2024	35.45	35.54	35.45	35.54	34.87	0.36%	10,119
Sep 13, 2024	35.38	35.41	35.36	35.41	34.75	0.25%	16,403
Sep 12, 2024	35.28	35.34	35.25	35.32	34.66	0.24%	10,118
Sep 11, 2024	35.16	35.24	35.16	35.24	34.58	-0.13%	20,155
Sep 10, 2024	35.28	35.29	35.22	35.28	34.62	0.03%	31,364
Sep 9, 2024	35.19	35.31	35.19	35.27	34.61	0.23%	13,194
Sep 6, 2024	35.24	35.26	35.14	35.19	34.54	-0.11%	18,977
Sep 5, 2024	35.19	35.24	35.13	35.23	34.57	0.28%	12,120
Sep 4, 2024	34.97	35.13	34.97	35.13	34.48	0.43%	6,904
Sep 3, 2024	35.05	35.07	34.98	34.98	34.33	-0.88%	6,676
Aug 30, 2024	35.31	35.32	35.27	35.29	34.39	-0.04%	9,801
Aug 29, 2024	35.28	35.32	35.27	35.30	34.40	0.10%	3,849
Aug 28, 2024	35.27	35.30	35.25	35.27	34.37	-	14,322
Aug 27, 2024	35.25	35.30	35.25	35.27	34.37	-	6,865
Aug 26, 2024	35.34	35.34	35.27	35.27	34.37	-0.07%	18,282
Aug 23, 2024	35.24	35.32	35.24	35.30	34.39	0.31%	17,509
Aug 22, 2024	35.19	35.19	35.12	35.19	34.29	-0.04%	18,513
Aug 21, 2024	35.17	35.20	35.11	35.20	34.30	0.21%	11,093
Aug 20, 2024	35.18	35.18	35.09	35.13	34.23	-0.07%	23,177
Aug 19, 2024	35.08	35.15	35.07	35.15	34.25	0.14%	14,721
Aug 16, 2024	34.96	35.10	34.96	35.10	34.20	0.36%	121,522
Aug 15, 2024	34.98	34.98	34.94	34.97	34.08	0.04%	31,448
Aug 14, 2024	34.92	34.96	34.92	34.96	34.07	0.23%	12,921
Aug 13, 2024	34.81	34.89	34.80	34.88	33.99	0.38%	25,469
Aug 12, 2024	34.76	34.76	34.73	34.75	33.86	0.04%	6,039
Aug 9, 2024	34.76	34.76	34.69	34.73	33.85	0.04%	8,800
Aug 8, 2024	34.69	34.74	34.66	34.72	33.83	0.26%	18,464
Aug 7, 2024	34.74	34.74	34.62	34.63	33.74	0.19%	15,166
Aug 6, 2024	34.62	34.62	34.50	34.57	33.68	0.25%	125,173
Aug 5, 2024	34.43	34.52	34.34	34.48	33.60	-0.59%	50,415
Aug 2, 2024	34.69	34.71	34.64	34.69	33.80	-0.12%	11,592
Aug 1, 2024	34.82	34.82	34.72	34.73	33.84	-0.83%	8,596