PGIM Active High Yield Bond ETF (PHYL)

PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	35.30	35.37	35.27	35.35	35.35	0.11%	121,219
Apr 23, 2026	35.31	35.37	35.11	35.31	35.31	-0.11%	89,789
Apr 22, 2026	35.32	35.36	35.28	35.35	35.35	0.23%	143,660
Apr 21, 2026	35.35	35.35	35.25	35.27	35.27	-0.30%	291,537
Apr 20, 2026	35.38	35.39	35.35	35.38	35.38	-	80,412
Apr 17, 2026	35.33	35.42	35.33	35.38	35.38	0.33%	109,887
Apr 16, 2026	35.31	35.32	35.22	35.26	35.26	-0.10%	110,001
Apr 15, 2026	35.28	35.31	35.26	35.30	35.30	-0.01%	74,888
Apr 14, 2026	35.21	35.33	35.05	35.30	35.30	0.30%	79,556
Apr 13, 2026	35.05	35.20	35.05	35.20	35.20	0.31%	84,239
Apr 10, 2026	35.20	35.20	35.07	35.09	35.09	-0.21%	192,142
Apr 9, 2026	35.13	35.22	35.07	35.16	35.16	0.27%	133,010
Apr 8, 2026	35.18	35.19	35.02	35.07	35.07	0.52%	106,039
Apr 7, 2026	34.88	34.89	34.76	34.89	34.89	-0.01%	103,823
Apr 6, 2026	34.82	34.90	34.82	34.89	34.89	0.24%	90,096
Apr 2, 2026	34.67	34.85	34.66	34.81	34.81	0.22%	552,978
Apr 1, 2026	34.75	34.77	34.70	34.73	34.73	0.29%	408,296
Mar 31, 2026	34.50	34.65	34.49	34.63	34.63	0.14%	135,379
Mar 30, 2026	34.65	34.67	34.54	34.58	34.36	0.16%	87,465
Mar 27, 2026	34.53	34.57	34.47	34.53	34.31	-0.30%	180,834
Mar 26, 2026	34.73	34.83	34.60	34.63	34.41	-0.60%	81,267
Mar 25, 2026	34.86	34.92	34.83	34.84	34.62	0.32%	68,512
Mar 24, 2026	34.77	34.82	34.72	34.73	34.51	-0.26%	146,014
Mar 23, 2026	34.78	34.93	34.71	34.82	34.60	0.49%	131,118
Mar 20, 2026	34.87	34.87	34.60	34.65	34.43	-0.70%	149,642
Mar 19, 2026	34.71	34.90	34.68	34.90	34.67	0.01%	183,763
Mar 18, 2026	35.00	35.01	34.87	34.89	34.67	-0.46%	82,346
Mar 17, 2026	34.95	35.05	34.95	35.05	34.83	0.49%	212,163
Mar 16, 2026	34.88	34.96	34.88	34.88	34.66	0.32%	133,629
Mar 13, 2026	34.90	34.94	34.74	34.77	34.55	-0.34%	157,540
Mar 12, 2026	35.04	35.04	34.88	34.89	34.67	-0.61%	173,732
Mar 11, 2026	35.14	35.16	35.09	35.11	34.88	-0.24%	190,229
Mar 10, 2026	35.19	35.30	35.19	35.19	34.97	-0.07%	134,230
Mar 9, 2026	34.97	35.22	34.96	35.22	34.99	0.30%	105,381
Mar 6, 2026	35.14	35.20	35.09	35.11	34.89	-0.34%	176,832
Mar 5, 2026	35.29	35.34	35.22	35.23	35.01	-0.30%	220,312
Mar 4, 2026	35.30	35.34	35.28	35.34	35.11	0.20%	232,134
Mar 3, 2026	35.21	35.31	35.19	35.27	35.04	-0.21%	148,161
Mar 2, 2026	35.27	35.39	35.26	35.34	35.12	-0.73%	158,347
Feb 27, 2026	35.57	35.64	35.56	35.60	35.19	-0.06%	183,226
Feb 26, 2026	35.63	35.64	35.58	35.62	35.21	0.06%	218,796
Feb 25, 2026	35.60	35.66	35.60	35.60	35.19	-	213,286
Feb 24, 2026	35.60	35.62	35.57	35.60	35.19	-0.11%	165,051
Feb 23, 2026	35.63	35.66	35.62	35.64	35.23	-0.06%	165,473
Feb 20, 2026	35.61	35.68	35.61	35.66	35.25	0.10%	173,186
Feb 19, 2026	35.60	35.63	35.59	35.63	35.22	0.06%	199,232
Feb 18, 2026	35.57	35.63	35.57	35.61	35.20	0.10%	130,616
Feb 17, 2026	35.60	35.61	35.56	35.57	35.16	-0.08%	357,588
Feb 13, 2026	35.57	35.64	35.57	35.60	35.19	-	157,974
Feb 12, 2026	35.60	35.64	35.57	35.60	35.19	-0.06%	170,192

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.