Skip to main content

PGIM Active High Yield Bond ETF (NY: PHYL )

34.45 -0.11 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 33.83 33.84 33.79 33.82 4,337 +0.06(+0.18%)
Feb 28, 2024 33.69 33.78 33.69 33.76 7,561 +0.05(+0.14%)
Feb 27, 2024 33.71 33.73 33.68 33.71 14,252 +0.00(+0.01%)
Feb 26, 2024 33.77 33.78 33.69 33.71 10,333 -0.08(-0.25%)
Feb 23, 2024 33.79 33.83 33.75 33.79 8,662 +0.07(+0.21%)
Feb 22, 2024 33.64 33.74 33.64 33.72 17,840 +0.13(+0.39%)
Feb 21, 2024 33.66 33.66 33.53 33.59 6,317 -0.08(-0.24%)
Feb 20, 2024 33.63 33.68 33.62 33.67 34,023 +0.10(+0.29%)
Feb 16, 2024 33.57 33.59 33.56 33.57 4,109 -0.08(-0.25%)
Feb 15, 2024 33.63 33.71 33.60 33.66 30,895 +0.09(+0.28%)
Feb 14, 2024 33.52 33.61 33.43 33.56 22,430 +0.10(+0.31%)
Feb 13, 2024 33.46 33.52 33.42 33.46 4,429 -0.27(-0.79%)
Feb 12, 2024 33.74 33.80 33.67 33.73 19,461 +0.01(+0.03%)
Feb 09, 2024 33.67 33.78 33.67 33.72 5,953 +0.05(+0.13%)
Feb 08, 2024 33.70 33.71 33.66 33.67 3,925 -0.01(-0.04%)
Feb 07, 2024 33.73 33.73 33.64 33.69 5,849 +0.06(+0.17%)
Feb 06, 2024 33.52 33.66 33.52 33.63 5,129 +0.13(+0.37%)
Feb 05, 2024 33.56 33.59 33.47 33.51 6,603 -0.21(-0.61%)
Feb 02, 2024 33.68 33.77 33.68 33.71 15,839 -0.10(-0.29%)
Feb 01, 2024 33.74 33.86 33.74 33.81 4,987 +0.19(+0.56%)
Jan 31, 2024 33.76 33.81 33.62 33.62 24,154 -0.05(-0.15%)
Jan 30, 2024 33.67 33.68 33.63 33.67 60,784 +0.00(+0.01%)
Jan 29, 2024 33.68 33.70 33.62 33.67 20,097 +0.01(+0.03%)
Jan 26, 2024 33.67 33.69 33.63 33.66 17,566 +0.00(+0.00%)
Jan 25, 2024 33.54 33.66 33.54 33.66 11,191 +0.19(+0.58%)
Jan 24, 2024 33.54 33.54 33.44 33.46 8,388 -0.00(-0.01%)
Jan 23, 2024 33.46 33.47 33.44 33.47 4,233 -0.03(-0.08%)
Jan 22, 2024 33.50 33.57 33.49 33.49 16,150 +0.03(+0.10%)
Jan 19, 2024 33.36 33.46 33.32 33.46 14,001 +0.05(+0.14%)
Jan 18, 2024 33.39 33.43 33.35 33.41 8,375 +0.04(+0.12%)
Jan 17, 2024 33.36 33.39 33.31 33.37 3,755 -0.12(-0.35%)
Jan 16, 2024 33.62 33.62 33.48 33.49 9,256 -0.14(-0.42%)
Jan 12, 2024 33.65 33.68 33.63 33.63 2,532 +0.06(+0.18%)
Jan 11, 2024 33.46 33.60 33.44 33.57 4,271 +0.02(+0.05%)
Jan 10, 2024 33.56 33.60 33.54 33.55 4,265 +0.00(+0.00%)
Jan 09, 2024 33.46 33.55 33.46 33.55 6,558 +0.08(+0.23%)
Jan 08, 2024 33.34 33.52 33.34 33.47 8,895 +0.14(+0.42%)
Jan 05, 2024 33.16 33.44 33.16 33.33 15,717 +0.04(+0.13%)
Jan 04, 2024 33.36 33.41 33.29 33.29 7,881 -0.16(-0.49%)
Jan 03, 2024 33.36 33.49 33.35 33.45 7,361 -0.08(-0.23%)
Jan 02, 2024 33.50 33.61 33.45 33.53 30,897 -0.08(-0.23%)
Dec 29, 2023 33.64 33.74 33.61 33.61 5,852 -0.10(-0.29%)
Dec 28, 2023 33.70 33.73 33.61 33.70 110,633 -0.07(-0.20%)
Dec 27, 2023 33.61 33.79 33.61 33.77 28,394 +0.22(+0.64%)
Dec 26, 2023 33.60 33.65 33.55 33.56 28,926 +0.02(+0.07%)
Dec 22, 2023 33.59 33.69 33.44 33.53 48,709 -0.02(-0.06%)
Dec 21, 2023 33.52 33.57 33.45 33.55 29,474 +0.13(+0.40%)
Dec 20, 2023 33.36 33.49 33.36 33.42 58,768 +0.03(+0.09%)
Dec 19, 2023 33.37 33.39 33.34 33.39 12,233 +0.14(+0.43%)
Dec 18, 2023 33.17 33.25 33.17 33.25 4,507 +0.03(+0.08%)
Dec 15, 2023 33.21 33.29 33.18 33.22 12,363 -0.06(-0.17%)
Dec 14, 2023 33.30 33.37 33.24 33.28 20,302 +0.22(+0.67%)
Dec 13, 2023 32.71 33.06 32.70 33.06 26,771 +0.45(+1.38%)
Dec 12, 2023 32.49 32.61 32.49 32.61 15,435 +0.06(+0.19%)
Dec 11, 2023 32.51 32.55 32.48 32.54 13,502 -0.04(-0.12%)
Dec 08, 2023 32.55 32.68 32.49 32.58 6,541 -0.07(-0.22%)
Dec 07, 2023 32.70 32.70 32.61 32.65 9,534 +0.07(+0.23%)
Dec 06, 2023 32.68 32.68 32.56 32.58 9,715 +0.01(+0.02%)
Dec 05, 2023 32.60 32.65 32.55 32.57 14,177 +0.04(+0.12%)
Dec 04, 2023 32.41 32.54 32.41 32.53 6,009 -0.05(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.