PGIM Active High Yield Bond ETF (PHYL)
NYSEARCA: PHYL · Real-Time Price · USD
35.63
+0.08 (0.21%)
At close: Sep 5, 2025, 4:00 PM
35.63
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:10 PM EDT
PHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35.64 | 35.67 | 35.64 | 35.64 | - | 0.24% | 19,165 |
| Sep 4, 2025 | 35.53 | 35.56 | 35.50 | 35.55 | 35.55 | 0.20% | 57,558 |
| Sep 3, 2025 | 35.45 | 35.48 | 35.41 | 35.48 | 35.48 | 0.17% | 54,051 |
| Sep 2, 2025 | 35.38 | 35.42 | 35.34 | 35.42 | 35.42 | -0.78% | 50,143 |
| Aug 29, 2025 | 35.74 | 35.74 | 35.69 | 35.70 | 35.48 | -0.06% | 45,093 |
| Aug 28, 2025 | 35.75 | 35.75 | 35.71 | 35.72 | 35.50 | -0.01% | 68,797 |
| Aug 27, 2025 | 35.66 | 35.73 | 35.66 | 35.73 | 35.50 | 0.13% | 110,004 |
| Aug 26, 2025 | 35.63 | 35.68 | 35.62 | 35.68 | 35.46 | 0.21% | 51,179 |
| Aug 25, 2025 | 35.64 | 35.64 | 35.59 | 35.61 | 35.38 | 0.01% | 61,933 |
| Aug 22, 2025 | 35.43 | 35.66 | 35.40 | 35.60 | 35.38 | 0.54% | 103,255 |
| Aug 21, 2025 | 35.44 | 35.44 | 35.40 | 35.41 | 35.19 | -0.08% | 77,164 |
| Aug 20, 2025 | 35.46 | 35.46 | 35.43 | 35.44 | 35.22 | -0.03% | 75,829 |
| Aug 19, 2025 | 35.47 | 35.47 | 35.43 | 35.45 | 35.23 | - | 70,711 |
| Aug 18, 2025 | 35.48 | 35.48 | 35.44 | 35.45 | 35.23 | - | 56,562 |
| Aug 15, 2025 | 35.50 | 35.50 | 35.44 | 35.45 | 35.23 | -0.15% | 52,488 |
| Aug 14, 2025 | 35.51 | 35.52 | 35.46 | 35.51 | 35.28 | -0.11% | 135,879 |
| Aug 13, 2025 | 35.51 | 35.55 | 35.48 | 35.55 | 35.32 | 0.34% | 81,158 |
| Aug 12, 2025 | 35.40 | 35.43 | 35.35 | 35.43 | 35.20 | 0.14% | 58,358 |
| Aug 11, 2025 | 35.39 | 35.41 | 35.35 | 35.38 | 35.15 | 0.04% | 93,543 |
| Aug 8, 2025 | 35.36 | 35.38 | 35.34 | 35.36 | 35.14 | -0.03% | 65,311 |
| Aug 7, 2025 | 35.42 | 35.42 | 35.35 | 35.37 | 35.15 | -0.02% | 100,871 |
| Aug 6, 2025 | 35.36 | 35.39 | 35.33 | 35.38 | 35.15 | 0.06% | 157,476 |
| Aug 5, 2025 | 35.38 | 35.38 | 35.32 | 35.36 | 35.13 | -0.04% | 65,069 |
| Aug 4, 2025 | 35.29 | 35.37 | 35.29 | 35.37 | 35.15 | 0.34% | 137,887 |
| Aug 1, 2025 | 35.21 | 35.26 | 35.20 | 35.25 | 35.03 | -0.60% | 70,202 |
| Jul 31, 2025 | 35.45 | 35.47 | 35.40 | 35.46 | 35.02 | 0.13% | 32,016 |
| Jul 30, 2025 | 35.45 | 35.46 | 35.41 | 35.42 | 34.98 | -0.16% | 61,440 |
| Jul 29, 2025 | 35.48 | 35.50 | 35.45 | 35.47 | 35.03 | 0.06% | 174,964 |
| Jul 28, 2025 | 35.47 | 35.47 | 35.44 | 35.45 | 35.01 | - | 83,139 |
| Jul 25, 2025 | 35.47 | 35.47 | 35.41 | 35.45 | 35.01 | 0.06% | 55,389 |
| Jul 24, 2025 | 35.39 | 35.47 | 35.39 | 35.43 | 34.99 | -0.01% | 114,571 |
| Jul 23, 2025 | 35.40 | 35.45 | 35.40 | 35.44 | 35.00 | 0.08% | 75,613 |
| Jul 22, 2025 | 35.41 | 35.41 | 35.36 | 35.41 | 34.97 | 0.11% | 43,493 |
| Jul 21, 2025 | 35.33 | 35.39 | 35.33 | 35.37 | 34.93 | 0.19% | 47,237 |
| Jul 18, 2025 | 35.29 | 35.30 | 35.27 | 35.30 | 34.86 | 0.20% | 54,541 |
| Jul 17, 2025 | 35.17 | 35.25 | 35.17 | 35.23 | 34.79 | 0.07% | 56,547 |
| Jul 16, 2025 | 35.16 | 35.21 | 35.10 | 35.21 | 34.77 | 0.18% | 68,036 |
| Jul 15, 2025 | 35.26 | 35.26 | 35.13 | 35.14 | 34.71 | -0.24% | 60,900 |
| Jul 14, 2025 | 35.18 | 35.23 | 35.17 | 35.23 | 34.79 | 0.02% | 35,635 |
| Jul 11, 2025 | 35.23 | 35.23 | 35.18 | 35.22 | 34.78 | -0.19% | 28,666 |
| Jul 10, 2025 | 35.24 | 35.29 | 35.23 | 35.29 | 34.85 | -0.01% | 61,209 |
| Jul 9, 2025 | 35.23 | 35.29 | 35.23 | 35.29 | 34.85 | 0.24% | 154,291 |
| Jul 8, 2025 | 35.23 | 35.24 | 35.19 | 35.21 | 34.77 | -0.13% | 46,604 |
| Jul 7, 2025 | 35.30 | 35.43 | 35.25 | 35.25 | 34.81 | -0.25% | 349,982 |
| Jul 3, 2025 | 35.35 | 35.35 | 35.30 | 35.34 | 34.90 | 0.07% | 47,417 |
| Jul 2, 2025 | 35.24 | 35.33 | 35.23 | 35.32 | 34.88 | 0.05% | 67,807 |
| Jul 1, 2025 | 35.25 | 35.31 | 35.25 | 35.30 | 34.86 | -0.55% | 85,170 |
| Jun 30, 2025 | 35.48 | 35.51 | 35.44 | 35.49 | 34.83 | 0.20% | 72,138 |
| Jun 27, 2025 | 35.43 | 35.45 | 35.40 | 35.42 | 34.76 | -0.01% | 49,965 |
| Jun 26, 2025 | 35.38 | 35.44 | 35.36 | 35.43 | 34.77 | 0.23% | 74,866 |