PGIM Active High Yield Bond ETF (PHYL)

NYSEARCA: PHYL · Real-Time Price · USD

34.88

+0.09 (0.24%)

At close: Aug 13, 2026, 4:00 PM EDT

34.88

0.00 (0.00%)

After-hours: Aug 13, 2026, 8:00 PM EDT

PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	34.82	34.90	34.82	34.88	34.88	0.24%	87,445
Aug 12, 2026	34.81	34.88	34.77	34.79	34.79	0.14%	116,584
Aug 11, 2026	34.74	34.76	34.72	34.74	34.74	-0.01%	146,675
Aug 10, 2026	34.76	34.77	34.71	34.75	34.75	-0.22%	98,414
Aug 7, 2026	34.78	34.82	34.77	34.82	34.82	0.29%	164,299
Aug 6, 2026	34.78	34.78	34.68	34.72	34.72	-0.12%	153,077
Aug 5, 2026	34.75	34.77	34.73	34.76	34.76	-	155,228
Aug 4, 2026	34.67	34.80	34.67	34.76	34.76	0.33%	134,228
Aug 3, 2026	34.58	34.66	34.58	34.65	34.65	0.30%	124,666
Jul 31, 2026	34.52	34.56	34.44	34.54	34.54	-0.06%	140,214
Jul 30, 2026	34.71	34.78	34.71	34.77	34.56	0.35%	134,869
Jul 29, 2026	34.71	34.78	34.62	34.65	34.44	-0.20%	224,357
Jul 28, 2026	34.70	34.75	34.67	34.72	34.51	0.07%	99,260
Jul 27, 2026	34.70	34.73	34.68	34.70	34.49	0.10%	193,449
Jul 24, 2026	34.66	34.74	34.65	34.66	34.45	-0.35%	1,470,698
Jul 23, 2026	34.66	34.78	34.63	34.78	34.57	-0.03%	766,798
Jul 22, 2026	34.83	34.84	34.79	34.79	34.58	-0.20%	123,036
Jul 21, 2026	34.89	34.89	34.84	34.86	34.65	-0.11%	123,565
Jul 20, 2026	34.91	34.93	34.87	34.90	34.69	-	131,287
Jul 17, 2026	34.90	34.96	34.89	34.90	34.69	-0.14%	390,039
Jul 16, 2026	34.93	34.96	34.90	34.95	34.74	-0.06%	122,564
Jul 15, 2026	34.90	34.98	34.90	34.97	34.76	0.26%	140,309
Jul 14, 2026	34.86	34.90	34.84	34.88	34.67	0.26%	230,574
Jul 13, 2026	34.88	34.88	34.79	34.79	34.58	-0.26%	166,693
Jul 10, 2026	34.93	34.94	34.88	34.88	34.67	-0.14%	81,804
Jul 9, 2026	34.91	34.97	34.90	34.93	34.72	0.17%	112,367
Jul 8, 2026	34.84	34.90	34.83	34.87	34.66	-0.20%	118,905
Jul 7, 2026	34.97	34.99	34.92	34.94	34.73	-0.19%	93,559
Jul 6, 2026	34.93	35.02	34.93	35.01	34.80	0.14%	85,318
Jul 2, 2026	34.95	34.98	34.91	34.96	34.75	0.07%	567,835
Jul 1, 2026	34.88	34.93	34.87	34.93	34.72	0.14%	166,490
Jun 30, 2026	34.91	34.94	34.87	34.88	34.67	-0.13%	151,541
Jun 29, 2026	35.11	35.15	35.09	35.13	34.72	0.17%	106,071
Jun 26, 2026	35.03	35.13	35.03	35.07	34.66	-0.06%	89,257
Jun 25, 2026	35.08	35.12	35.05	35.09	34.68	0.09%	134,643
Jun 24, 2026	35.07	35.09	35.02	35.06	34.65	0.14%	152,617
Jun 23, 2026	34.99	35.04	34.98	35.01	34.60	-0.01%	126,730
Jun 22, 2026	35.02	35.04	35.00	35.02	34.60	-0.24%	159,281
Jun 18, 2026	35.07	35.12	35.05	35.10	34.69	0.31%	95,862
Jun 17, 2026	35.06	35.14	34.97	34.99	34.58	-0.36%	108,656
Jun 16, 2026	35.11	35.14	35.10	35.12	34.70	0.06%	138,978
Jun 15, 2026	35.12	35.15	35.09	35.10	34.68	0.16%	132,614
Jun 12, 2026	35.07	35.08	35.00	35.04	34.63	0.01%	100,911
Jun 11, 2026	34.89	35.05	34.87	35.04	34.62	0.57%	91,521
Jun 10, 2026	34.85	34.89	34.83	34.84	34.42	-0.20%	93,136
Jun 9, 2026	34.89	34.95	34.83	34.91	34.49	0.17%	320,133
Jun 8, 2026	34.88	34.88	34.84	34.85	34.43	0.01%	69,680
Jun 5, 2026	34.90	34.93	34.81	34.84	34.43	-0.41%	152,035
Jun 4, 2026	34.96	35.00	34.95	34.99	34.57	0.17%	87,217
Jun 3, 2026	34.93	34.95	34.90	34.93	34.51	-0.26%	119,256