PGIM Active High Yield Bond ETF (PHYL)
NYSEARCA: PHYL · Real-Time Price · USD
35.48
-0.05 (-0.15%)
At close: Oct 8, 2025, 4:00 PM EDT
35.48
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
PHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 35.56 | 35.56 | 35.47 | 35.48 | - | -0.15% | 219,267 |
| Oct 7, 2025 | 35.57 | 35.57 | 35.52 | 35.53 | 35.53 | -0.06% | 52,468 |
| Oct 6, 2025 | 35.58 | 35.58 | 35.54 | 35.55 | 35.55 | - | 73,070 |
| Oct 3, 2025 | 35.61 | 35.61 | 35.55 | 35.55 | 35.55 | -0.22% | 220,266 |
| Oct 2, 2025 | 35.62 | 35.63 | 35.57 | 35.63 | 35.63 | 0.14% | 102,932 |
| Oct 1, 2025 | 35.54 | 35.60 | 35.52 | 35.58 | 35.58 | -0.48% | 492,255 |
| Sep 30, 2025 | 35.76 | 35.77 | 35.72 | 35.75 | 35.53 | -0.03% | 74,062 |
| Sep 29, 2025 | 35.75 | 35.77 | 35.74 | 35.76 | 35.54 | 0.11% | 43,087 |
| Sep 26, 2025 | 35.68 | 35.73 | 35.68 | 35.72 | 35.50 | 0.11% | 101,793 |
| Sep 25, 2025 | 35.76 | 35.76 | 35.65 | 35.68 | 35.46 | -0.22% | 67,457 |
| Sep 24, 2025 | 35.81 | 35.81 | 35.76 | 35.76 | 35.54 | -0.11% | 88,378 |
| Sep 23, 2025 | 35.83 | 35.83 | 35.80 | 35.80 | 35.58 | - | 562,858 |
| Sep 22, 2025 | 35.74 | 35.82 | 35.74 | 35.80 | 35.58 | 0.03% | 73,849 |
| Sep 19, 2025 | 35.81 | 35.81 | 35.77 | 35.79 | 35.57 | - | 92,228 |
| Sep 18, 2025 | 35.76 | 35.81 | 35.71 | 35.79 | 35.57 | 0.17% | 77,374 |
| Sep 17, 2025 | 35.81 | 35.81 | 35.71 | 35.73 | 35.51 | -0.17% | 69,696 |
| Sep 16, 2025 | 35.80 | 35.80 | 35.78 | 35.79 | 35.57 | 0.05% | 59,053 |
| Sep 15, 2025 | 35.77 | 35.78 | 35.74 | 35.77 | 35.55 | 0.12% | 49,330 |
| Sep 12, 2025 | 35.74 | 35.74 | 35.71 | 35.73 | 35.51 | -0.03% | 78,754 |
| Sep 11, 2025 | 35.69 | 35.75 | 35.69 | 35.74 | 35.52 | 0.27% | 108,616 |
| Sep 10, 2025 | 35.65 | 35.68 | 35.63 | 35.65 | 35.43 | 0.08% | 45,613 |
| Sep 9, 2025 | 35.66 | 35.70 | 35.58 | 35.62 | 35.40 | -0.11% | 62,279 |
| Sep 8, 2025 | 35.69 | 35.69 | 35.63 | 35.66 | 35.44 | 0.08% | 56,679 |
| Sep 5, 2025 | 35.64 | 35.67 | 35.63 | 35.63 | 35.41 | 0.21% | 49,634 |
| Sep 4, 2025 | 35.53 | 35.56 | 35.50 | 35.55 | 35.33 | 0.20% | 57,558 |
| Sep 3, 2025 | 35.45 | 35.48 | 35.41 | 35.48 | 35.26 | 0.17% | 54,051 |
| Sep 2, 2025 | 35.38 | 35.42 | 35.34 | 35.42 | 35.20 | -0.78% | 50,143 |
| Aug 29, 2025 | 35.74 | 35.74 | 35.69 | 35.70 | 35.26 | -0.06% | 45,093 |
| Aug 28, 2025 | 35.75 | 35.75 | 35.71 | 35.72 | 35.28 | -0.01% | 68,797 |
| Aug 27, 2025 | 35.66 | 35.73 | 35.66 | 35.73 | 35.28 | 0.13% | 110,004 |
| Aug 26, 2025 | 35.63 | 35.68 | 35.62 | 35.68 | 35.24 | 0.21% | 51,179 |
| Aug 25, 2025 | 35.64 | 35.64 | 35.59 | 35.61 | 35.17 | 0.01% | 61,933 |
| Aug 22, 2025 | 35.43 | 35.66 | 35.40 | 35.60 | 35.16 | 0.54% | 103,255 |
| Aug 21, 2025 | 35.44 | 35.44 | 35.40 | 35.41 | 34.97 | -0.08% | 77,164 |
| Aug 20, 2025 | 35.46 | 35.46 | 35.43 | 35.44 | 35.00 | -0.03% | 75,829 |
| Aug 19, 2025 | 35.47 | 35.47 | 35.43 | 35.45 | 35.01 | - | 70,711 |
| Aug 18, 2025 | 35.48 | 35.48 | 35.44 | 35.45 | 35.01 | - | 56,562 |
| Aug 15, 2025 | 35.50 | 35.50 | 35.44 | 35.45 | 35.01 | -0.15% | 52,488 |
| Aug 14, 2025 | 35.51 | 35.52 | 35.46 | 35.51 | 35.07 | -0.11% | 135,879 |
| Aug 13, 2025 | 35.51 | 35.55 | 35.48 | 35.55 | 35.11 | 0.34% | 81,158 |
| Aug 12, 2025 | 35.40 | 35.43 | 35.35 | 35.43 | 34.99 | 0.14% | 58,358 |
| Aug 11, 2025 | 35.39 | 35.41 | 35.35 | 35.38 | 34.94 | 0.04% | 93,543 |
| Aug 8, 2025 | 35.36 | 35.38 | 35.34 | 35.36 | 34.92 | -0.03% | 65,311 |
| Aug 7, 2025 | 35.42 | 35.42 | 35.35 | 35.37 | 34.93 | -0.02% | 100,871 |
| Aug 6, 2025 | 35.36 | 35.39 | 35.33 | 35.38 | 34.94 | 0.06% | 157,476 |
| Aug 5, 2025 | 35.38 | 35.38 | 35.32 | 35.36 | 34.92 | -0.04% | 65,069 |
| Aug 4, 2025 | 35.29 | 35.37 | 35.29 | 35.37 | 34.93 | 0.34% | 137,887 |
| Aug 1, 2025 | 35.21 | 35.26 | 35.20 | 35.25 | 34.81 | -0.60% | 70,202 |
| Jul 31, 2025 | 35.45 | 35.47 | 35.40 | 35.46 | 34.81 | 0.13% | 32,016 |
| Jul 30, 2025 | 35.45 | 35.46 | 35.41 | 35.42 | 34.76 | -0.16% | 61,440 |