PGIM Active High Yield Bond ETF (PHYL)
NYSEARCA: PHYL · Real-Time Price · USD
35.67
+0.07 (0.20%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 35.65 | 35.66 | 35.59 | 35.60 | 35.60 | -0.17% | 17,121 |
| Sep 24, 2024 | 35.60 | 35.69 | 35.58 | 35.66 | 35.66 | 0.06% | 114,831 |
| Sep 23, 2024 | 35.64 | 35.71 | 35.61 | 35.64 | 35.64 | -0.13% | 10,523 |
| Sep 20, 2024 | 35.63 | 35.73 | 35.62 | 35.69 | 35.69 | 0.02% | 32,417 |
| Sep 19, 2024 | 35.68 | 35.73 | 35.63 | 35.68 | 35.68 | 0.31% | 56,278 |
| Sep 18, 2024 | 35.53 | 35.67 | 35.52 | 35.57 | 35.57 | 0.14% | 11,359 |
| Sep 17, 2024 | 35.54 | 35.57 | 35.51 | 35.52 | 35.52 | -0.04% | 48,266 |
| Sep 16, 2024 | 35.45 | 35.54 | 35.45 | 35.54 | 35.54 | 0.36% | 10,119 |
| Sep 13, 2024 | 35.38 | 35.41 | 35.36 | 35.41 | 35.41 | 0.25% | 16,403 |
| Sep 12, 2024 | 35.28 | 35.34 | 35.25 | 35.32 | 35.32 | 0.24% | 10,118 |
| Sep 11, 2024 | 35.16 | 35.24 | 35.16 | 35.24 | 35.24 | -0.13% | 20,155 |
| Sep 10, 2024 | 35.28 | 35.29 | 35.22 | 35.28 | 35.28 | 0.03% | 31,364 |
| Sep 9, 2024 | 35.19 | 35.31 | 35.19 | 35.27 | 35.27 | 0.23% | 13,194 |
| Sep 6, 2024 | 35.24 | 35.26 | 35.14 | 35.19 | 35.19 | -0.11% | 18,977 |
| Sep 5, 2024 | 35.19 | 35.24 | 35.13 | 35.23 | 35.23 | 0.28% | 12,120 |
| Sep 4, 2024 | 34.97 | 35.13 | 34.97 | 35.13 | 35.13 | 0.43% | 6,904 |
| Sep 3, 2024 | 35.05 | 35.07 | 34.98 | 34.98 | 34.98 | -0.88% | 6,676 |
| Aug 30, 2024 | 35.31 | 35.32 | 35.27 | 35.29 | 35.04 | -0.04% | 9,801 |
| Aug 29, 2024 | 35.28 | 35.32 | 35.27 | 35.30 | 35.05 | 0.10% | 3,849 |
| Aug 28, 2024 | 35.27 | 35.30 | 35.25 | 35.27 | 35.02 | - | 14,322 |
| Aug 27, 2024 | 35.25 | 35.30 | 35.25 | 35.27 | 35.02 | - | 6,865 |
| Aug 26, 2024 | 35.34 | 35.34 | 35.27 | 35.27 | 35.02 | -0.07% | 18,282 |
| Aug 23, 2024 | 35.24 | 35.32 | 35.24 | 35.30 | 35.04 | 0.31% | 17,509 |
| Aug 22, 2024 | 35.19 | 35.19 | 35.12 | 35.19 | 34.94 | -0.04% | 18,513 |
| Aug 21, 2024 | 35.17 | 35.20 | 35.11 | 35.20 | 34.95 | 0.21% | 11,093 |
| Aug 20, 2024 | 35.18 | 35.18 | 35.09 | 35.13 | 34.88 | -0.07% | 23,177 |
| Aug 19, 2024 | 35.08 | 35.15 | 35.07 | 35.15 | 34.90 | 0.14% | 14,721 |
| Aug 16, 2024 | 34.96 | 35.10 | 34.96 | 35.10 | 34.85 | 0.36% | 121,522 |
| Aug 15, 2024 | 34.98 | 34.98 | 34.94 | 34.97 | 34.73 | 0.04% | 31,448 |
| Aug 14, 2024 | 34.92 | 34.96 | 34.92 | 34.96 | 34.71 | 0.23% | 12,921 |
| Aug 13, 2024 | 34.81 | 34.89 | 34.80 | 34.88 | 34.63 | 0.38% | 25,469 |
| Aug 12, 2024 | 34.76 | 34.76 | 34.73 | 34.75 | 34.50 | 0.04% | 6,039 |
| Aug 9, 2024 | 34.76 | 34.76 | 34.69 | 34.73 | 34.49 | 0.04% | 8,800 |
| Aug 8, 2024 | 34.69 | 34.74 | 34.66 | 34.72 | 34.47 | 0.26% | 18,464 |
| Aug 7, 2024 | 34.74 | 34.74 | 34.62 | 34.63 | 34.38 | 0.19% | 15,166 |
| Aug 6, 2024 | 34.62 | 34.62 | 34.50 | 34.57 | 34.32 | 0.25% | 125,173 |
| Aug 5, 2024 | 34.43 | 34.52 | 34.34 | 34.48 | 34.24 | -0.59% | 50,415 |
| Aug 2, 2024 | 34.69 | 34.71 | 34.64 | 34.69 | 34.44 | -0.12% | 11,592 |
| Aug 1, 2024 | 34.82 | 34.82 | 34.72 | 34.73 | 34.48 | -0.83% | 8,596 |
| Jul 31, 2024 | 34.94 | 35.01 | 34.93 | 35.01 | 34.51 | 0.36% | 10,141 |
| Jul 30, 2024 | 34.93 | 34.93 | 34.87 | 34.89 | 34.39 | 0.06% | 31,936 |
| Jul 29, 2024 | 34.92 | 34.98 | 34.87 | 34.87 | 34.37 | -0.15% | 11,337 |
| Jul 26, 2024 | 34.96 | 34.96 | 34.90 | 34.92 | 34.42 | 0.16% | 10,435 |
| Jul 25, 2024 | 34.80 | 34.89 | 34.80 | 34.87 | 34.37 | 0.13% | 7,663 |
| Jul 24, 2024 | 34.86 | 34.89 | 34.82 | 34.82 | 34.32 | -0.26% | 8,124 |
| Jul 23, 2024 | 34.82 | 34.93 | 34.82 | 34.91 | 34.41 | 0.14% | 14,035 |
| Jul 22, 2024 | 34.78 | 34.86 | 34.78 | 34.86 | 34.36 | 0.34% | 5,037 |
| Jul 19, 2024 | 34.75 | 34.75 | 34.74 | 34.75 | 34.25 | -0.17% | 10,223 |
| Jul 18, 2024 | 34.85 | 34.87 | 34.79 | 34.81 | 34.31 | -0.24% | 17,371 |
| Jul 17, 2024 | 34.77 | 34.89 | 34.77 | 34.89 | 34.39 | -0.03% | 14,086 |
| Jul 16, 2024 | 34.79 | 34.90 | 34.79 | 34.90 | 34.40 | 0.43% | 16,210 |
| Jul 15, 2024 | 34.74 | 34.80 | 34.71 | 34.75 | 34.25 | -0.06% | 63,160 |
| Jul 12, 2024 | 34.66 | 34.79 | 34.66 | 34.77 | 34.27 | 0.20% | 11,039 |
| Jul 11, 2024 | 34.67 | 34.70 | 34.66 | 34.70 | 34.21 | 0.36% | 16,116 |
| Jul 10, 2024 | 34.51 | 34.59 | 34.51 | 34.58 | 34.08 | 0.21% | 7,337 |
| Jul 9, 2024 | 34.50 | 34.53 | 34.47 | 34.50 | 34.01 | -0.05% | 9,228 |
| Jul 8, 2024 | 34.51 | 34.54 | 34.49 | 34.52 | 34.03 | 0.06% | 12,065 |
| Jul 5, 2024 | 34.45 | 34.50 | 34.44 | 34.50 | 34.01 | 0.35% | 4,314 |
| Jul 3, 2024 | 34.27 | 34.38 | 34.27 | 34.38 | 33.89 | 0.21% | 21,956 |
| Jul 2, 2024 | 34.26 | 34.31 | 34.24 | 34.31 | 33.82 | 0.19% | 9,572 |
| Jul 1, 2024 | 34.25 | 34.25 | 34.20 | 34.24 | 33.75 | -0.72% | 16,585 |
| Jun 28, 2024 | 34.59 | 34.60 | 34.49 | 34.49 | 33.77 | -0.25% | 11,526 |
| Jun 27, 2024 | 34.50 | 34.59 | 34.50 | 34.58 | 33.85 | 0.20% | 12,096 |
| Jun 26, 2024 | 34.50 | 34.55 | 34.50 | 34.51 | 33.78 | -0.18% | 2,456 |
| Jun 25, 2024 | 34.50 | 34.58 | 34.50 | 34.57 | 33.84 | 0.14% | 9,055 |
| Jun 24, 2024 | 34.60 | 34.62 | 34.52 | 34.52 | 33.80 | -0.22% | 28,086 |
| Jun 21, 2024 | 34.50 | 34.60 | 34.47 | 34.60 | 33.87 | 0.16% | 11,559 |
| Jun 20, 2024 | 34.49 | 34.54 | 34.47 | 34.54 | 33.82 | -0.03% | 14,373 |
| Jun 18, 2024 | 34.44 | 34.56 | 34.44 | 34.55 | 33.82 | 0.17% | 13,948 |
| Jun 17, 2024 | 34.39 | 34.49 | 34.38 | 34.49 | 33.77 | 0.12% | 8,989 |
| Jun 14, 2024 | 34.43 | 34.45 | 34.41 | 34.45 | 33.73 | -0.32% | 78,499 |
| Jun 13, 2024 | 34.61 | 34.61 | 34.49 | 34.56 | 33.83 | 0.09% | 7,010 |
| Jun 12, 2024 | 34.53 | 34.55 | 34.51 | 34.53 | 33.81 | 0.52% | 79,505 |
| Jun 11, 2024 | 34.25 | 34.35 | 34.25 | 34.35 | 33.63 | 0.29% | 8,776 |
| Jun 10, 2024 | 34.16 | 34.28 | 34.16 | 34.25 | 33.53 | 0.06% | 15,900 |
| Jun 7, 2024 | 34.22 | 34.29 | 34.22 | 34.23 | 33.51 | -0.44% | 13,130 |
| Jun 6, 2024 | 34.34 | 34.39 | 34.34 | 34.38 | 33.66 | -0.06% | 20,525 |
| Jun 5, 2024 | 34.36 | 34.41 | 34.36 | 34.40 | 33.68 | 0.23% | 8,826 |
| Jun 4, 2024 | 34.32 | 34.34 | 34.30 | 34.32 | 33.60 | 0.03% | 4,805 |
| Jun 3, 2024 | 34.25 | 34.31 | 34.25 | 34.31 | 33.59 | -0.42% | 17,966 |
| May 31, 2024 | 34.40 | 34.46 | 34.38 | 34.46 | 33.49 | 0.33% | 7,859 |
| May 30, 2024 | 34.23 | 34.34 | 34.23 | 34.34 | 33.38 | 0.32% | 7,282 |
| May 29, 2024 | 34.20 | 34.25 | 34.20 | 34.23 | 33.27 | -0.22% | 7,290 |
| May 28, 2024 | 34.43 | 34.43 | 34.31 | 34.31 | 33.34 | -0.36% | 5,269 |
| May 24, 2024 | 34.38 | 34.44 | 34.38 | 34.43 | 33.47 | 0.32% | 10,264 |
| May 23, 2024 | 34.49 | 34.49 | 34.32 | 34.32 | 33.36 | -0.35% | 17,954 |
| May 22, 2024 | 34.49 | 34.49 | 34.41 | 34.44 | 33.48 | -0.26% | 13,267 |
| May 21, 2024 | 34.52 | 34.53 | 34.50 | 34.53 | 33.56 | 0.17% | 7,797 |
| May 20, 2024 | 34.41 | 34.48 | 34.41 | 34.47 | 33.50 | 0.03% | 16,164 |
| May 17, 2024 | 34.48 | 34.49 | 34.44 | 34.46 | 33.49 | -0.06% | 37,974 |
| May 16, 2024 | 34.50 | 34.53 | 34.47 | 34.48 | 33.51 | -0.17% | 14,827 |
| May 15, 2024 | 34.48 | 34.54 | 34.44 | 34.54 | 33.57 | 0.56% | 13,993 |
| May 14, 2024 | 34.33 | 34.37 | 34.33 | 34.35 | 33.39 | 0.11% | 10,940 |
| May 13, 2024 | 34.37 | 34.37 | 34.31 | 34.31 | 33.35 | - | 9,569 |
| May 10, 2024 | 34.39 | 34.39 | 34.30 | 34.31 | 33.35 | -0.15% | 8,256 |
| May 9, 2024 | 34.33 | 34.37 | 34.32 | 34.36 | 33.40 | -0.09% | 8,269 |
| May 8, 2024 | 34.39 | 34.45 | 34.37 | 34.39 | 33.43 | -0.15% | 34,490 |
| May 7, 2024 | 34.48 | 34.48 | 34.40 | 34.44 | 33.48 | - | 4,842 |
| May 6, 2024 | 34.43 | 34.46 | 34.41 | 34.44 | 33.48 | 0.15% | 12,313 |
| May 3, 2024 | 34.43 | 34.43 | 34.33 | 34.39 | 33.43 | 0.48% | 85,319 |