PGIM Active High Yield Bond ETF (PHYL)
NYSEARCA: PHYL · Real-Time Price · USD
35.42
0.00 (-0.01%)
At close: Jun 27, 2025, 4:00 PM
35.42
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
PHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 35.43 | 35.45 | 35.40 | 35.42 | 35.42 | -0.01% | 49,965 |
| Jun 26, 2025 | 35.38 | 35.44 | 35.36 | 35.43 | 35.43 | 0.23% | 74,866 |
| Jun 25, 2025 | 35.33 | 35.37 | 35.29 | 35.35 | 35.35 | 0.04% | 62,668 |
| Jun 24, 2025 | 35.23 | 35.34 | 35.23 | 35.33 | 35.33 | 0.37% | 51,965 |
| Jun 23, 2025 | 35.14 | 35.21 | 35.13 | 35.20 | 35.20 | 0.17% | 58,697 |
| Jun 20, 2025 | 35.07 | 35.14 | 35.05 | 35.14 | 35.14 | 0.26% | 31,412 |
| Jun 18, 2025 | 35.03 | 35.10 | 34.99 | 35.05 | 35.05 | 0.03% | 67,479 |
| Jun 17, 2025 | 35.03 | 35.08 | 34.97 | 35.04 | 35.04 | -0.03% | 85,980 |
| Jun 16, 2025 | 35.02 | 35.05 | 34.99 | 35.05 | 35.05 | 0.26% | 74,432 |
| Jun 13, 2025 | 34.97 | 35.00 | 34.94 | 34.96 | 34.96 | -0.26% | 109,643 |
| Jun 12, 2025 | 34.98 | 35.05 | 34.98 | 35.05 | 35.05 | 0.09% | 68,969 |
| Jun 11, 2025 | 35.00 | 35.04 | 35.00 | 35.02 | 35.02 | 0.11% | 65,797 |
| Jun 10, 2025 | 34.99 | 34.99 | 34.90 | 34.98 | 34.98 | 0.14% | 62,253 |
| Jun 9, 2025 | 34.91 | 34.94 | 34.88 | 34.93 | 34.93 | 0.17% | 61,344 |
| Jun 6, 2025 | 34.93 | 34.93 | 34.82 | 34.87 | 34.87 | -0.06% | 44,439 |
| Jun 5, 2025 | 34.96 | 34.96 | 34.86 | 34.89 | 34.89 | -0.03% | 61,314 |
| Jun 4, 2025 | 34.88 | 34.94 | 34.88 | 34.90 | 34.90 | 0.17% | 171,262 |
| Jun 3, 2025 | 34.83 | 34.89 | 34.78 | 34.84 | 34.84 | 0.26% | 88,697 |
| Jun 2, 2025 | 34.77 | 34.78 | 34.71 | 34.75 | 34.75 | -0.63% | 48,213 |
| May 30, 2025 | 34.97 | 34.98 | 34.91 | 34.97 | 34.74 | 0.09% | 108,828 |
| May 29, 2025 | 35.01 | 35.01 | 34.94 | 34.94 | 34.71 | 0.11% | 160,284 |
| May 28, 2025 | 34.95 | 34.95 | 34.85 | 34.90 | 34.67 | -0.01% | 83,095 |
| May 27, 2025 | 34.81 | 34.92 | 34.80 | 34.91 | 34.68 | 0.53% | 89,837 |
| May 23, 2025 | 34.65 | 34.74 | 34.63 | 34.72 | 34.49 | 0.03% | 59,802 |
| May 22, 2025 | 34.63 | 34.76 | 34.63 | 34.71 | 34.48 | 0.12% | 55,114 |
| May 21, 2025 | 34.73 | 34.79 | 34.65 | 34.67 | 34.44 | -0.34% | 103,490 |
| May 20, 2025 | 34.82 | 34.88 | 34.75 | 34.79 | 34.56 | -0.14% | 163,878 |
| May 19, 2025 | 34.77 | 34.87 | 34.76 | 34.84 | 34.61 | -0.11% | 285,192 |
| May 16, 2025 | 34.91 | 34.91 | 34.84 | 34.88 | 34.65 | 0.09% | 124,143 |
| May 15, 2025 | 34.76 | 34.86 | 34.75 | 34.85 | 34.62 | 0.26% | 196,417 |
| May 14, 2025 | 34.85 | 34.89 | 34.76 | 34.76 | 34.53 | -0.30% | 75,472 |
| May 13, 2025 | 34.81 | 34.89 | 34.76 | 34.87 | 34.64 | 0.35% | 361,980 |
| May 12, 2025 | 34.69 | 34.78 | 34.63 | 34.75 | 34.52 | 0.77% | 83,902 |
| May 9, 2025 | 34.50 | 34.56 | 34.48 | 34.48 | 34.25 | 0.09% | 51,737 |
| May 8, 2025 | 34.52 | 34.55 | 34.45 | 34.45 | 34.23 | -0.13% | 31,506 |
| May 7, 2025 | 34.48 | 34.53 | 34.46 | 34.50 | 34.27 | 0.13% | 55,176 |
| May 6, 2025 | 34.42 | 34.54 | 34.39 | 34.45 | 34.22 | -0.03% | 30,465 |
| May 5, 2025 | 34.42 | 34.53 | 34.38 | 34.46 | 34.23 | -0.04% | 28,996 |
| May 2, 2025 | 34.46 | 34.52 | 34.43 | 34.47 | 34.25 | 0.22% | 117,273 |
| May 1, 2025 | 34.46 | 34.48 | 34.36 | 34.40 | 34.18 | -0.72% | 55,115 |
| Apr 30, 2025 | 34.67 | 34.68 | 34.54 | 34.65 | 34.19 | -0.32% | 40,590 |
| Apr 29, 2025 | 34.68 | 34.76 | 34.67 | 34.76 | 34.30 | 0.29% | 41,410 |
| Apr 28, 2025 | 34.72 | 34.72 | 34.54 | 34.66 | 34.20 | -0.16% | 94,783 |
| Apr 25, 2025 | 34.59 | 34.72 | 34.55 | 34.72 | 34.25 | 0.44% | 49,039 |
| Apr 24, 2025 | 34.43 | 34.56 | 34.40 | 34.56 | 34.11 | 0.77% | 42,866 |
| Apr 23, 2025 | 34.47 | 34.49 | 34.27 | 34.30 | 33.84 | 0.52% | 25,971 |
| Apr 22, 2025 | 34.08 | 34.19 | 34.08 | 34.12 | 33.67 | 0.24% | 24,255 |
| Apr 21, 2025 | 34.09 | 34.10 | 34.00 | 34.04 | 33.59 | -0.33% | 28,950 |
| Apr 17, 2025 | 34.13 | 34.21 | 34.10 | 34.15 | 33.70 | 0.33% | 57,926 |
| Apr 16, 2025 | 34.07 | 34.14 | 33.99 | 34.04 | 33.59 | -0.03% | 239,735 |