Skip to main content

PGIM Active High Yield Bond ETF (NY: PHYL )

34.55 +0.06 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.93 27.09 26.93 27.09 859 +0.11(+0.40%)
Apr 29, 2020 26.99 27.19 26.96 26.99 7,201 +0.20(+0.74%)
Apr 28, 2020 26.68 26.81 26.48 26.79 9,637 -0.08(-0.28%)
Apr 27, 2020 26.89 26.91 26.81 26.87 1,482 -0.19(-0.69%)
Apr 24, 2020 26.88 27.25 26.84 27.05 8,201 +0.18(+0.69%)
Apr 23, 2020 26.93 26.94 26.85 26.87 2,944 -0.11(-0.41%)
Apr 22, 2020 27.05 27.15 26.98 26.98 11,046 +0.05(+0.17%)
Apr 21, 2020 27.10 27.10 26.85 26.93 751 -0.21(-0.77%)
Apr 20, 2020 27.21 27.21 27.14 27.14 2,440 -0.33(-1.20%)
Apr 17, 2020 27.39 27.47 27.36 27.47 806 +0.17(+0.61%)
Apr 16, 2020 27.12 27.30 27.06 27.30 1,613 +0.32(+1.17%)
Apr 15, 2020 26.93 26.99 26.93 26.99 572 -0.23(-0.85%)
Apr 14, 2020 27.11 27.24 27.02 27.22 1,667 +0.27(+1.00%)
Apr 13, 2020 26.65 26.95 26.63 26.95 1,821 -0.03(-0.10%)
Apr 09, 2020 27.13 27.13 26.75 26.98 5,512 +1.05(+4.07%)
Apr 08, 2020 25.65 25.92 25.65 25.92 626 +0.38(+1.51%)
Apr 07, 2020 25.84 25.84 25.54 25.54 1,671 -0.06(-0.22%)
Apr 06, 2020 25.47 25.59 25.44 25.59 1,741 +0.21(+0.83%)
Apr 03, 2020 25.69 25.69 25.22 25.38 10,218 -0.28(-1.09%)
Apr 02, 2020 25.40 25.68 25.33 25.66 3,888 +0.31(+1.23%)
Apr 01, 2020 25.35 25.35 25.35 25.35 173 -0.53(-2.06%)
Mar 31, 2020 25.83 25.99 25.79 25.89 4,964 +0.02(+0.06%)
Mar 30, 2020 25.54 25.87 25.54 25.87 31,969 +0.56(+2.23%)
Mar 27, 2020 25.13 25.49 25.13 25.30 61,967 -0.25(-0.98%)
Mar 26, 2020 25.19 25.56 25.19 25.56 3,355 +1.00(+4.08%)
Mar 25, 2020 24.23 24.62 24.23 24.55 736 +0.34(+1.42%)
Mar 24, 2020 24.02 24.21 23.90 24.21 1,373 +0.52(+2.20%)
Mar 23, 2020 23.73 23.88 23.49 23.69 10,771 -0.27(-1.14%)
Mar 20, 2020 23.98 23.98 23.96 23.96 811 -0.54(-2.21%)
Mar 19, 2020 24.49 24.86 24.49 24.50 2,923 -0.61(-2.41%)
Mar 18, 2020 24.84 25.59 24.84 25.11 1,756 -1.04(-3.99%)
Mar 17, 2020 25.90 26.15 25.68 26.15 2,604 +0.27(+1.03%)
Mar 16, 2020 26.17 26.36 25.85 25.88 3,708 -1.77(-6.40%)
Mar 13, 2020 27.21 27.65 27.07 27.65 9,876 +0.91(+3.41%)
Mar 12, 2020 26.93 27.03 26.74 26.74 5,590 -1.09(-3.93%)
Mar 11, 2020 28.32 28.32 27.74 27.83 12,011 -1.00(-3.47%)
Mar 10, 2020 28.83 28.83 28.83 28.83 127 +0.80(+2.85%)
Mar 09, 2020 28.00 28.10 28.00 28.03 8,063 -1.34(-4.55%)
Mar 06, 2020 29.34 29.37 29.19 29.37 676 -0.31(-1.04%)
Mar 05, 2020 29.84 29.84 29.68 29.68 1,041 -0.39(-1.30%)
Mar 04, 2020 29.86 30.07 29.76 30.07 39,525 +0.28(+0.93%)
Mar 03, 2020 29.92 29.92 29.79 29.79 148 -0.10(-0.35%)
Mar 02, 2020 29.66 29.90 29.66 29.90 2,504 +0.27(+0.91%)
Feb 28, 2020 29.42 29.63 29.42 29.63 951 +0.13(+0.45%)
Feb 27, 2020 29.73 29.73 29.49 29.49 357 -0.48(-1.59%)
Feb 26, 2020 29.97 29.97 29.97 29.97 122 +0.07(+0.24%)
Feb 25, 2020 30.15 30.15 29.90 29.90 7,978 -0.16(-0.53%)
Feb 24, 2020 30.15 30.15 30.01 30.06 1,333 -0.29(-0.94%)
Feb 21, 2020 30.36 30.39 30.34 30.34 4,079 -0.01(-0.05%)
Feb 20, 2020 30.40 30.40 30.36 30.36 205 +0.01(+0.04%)
Feb 19, 2020 30.39 30.41 30.35 30.35 1,347 +0.01(+0.05%)
Feb 18, 2020 30.33 30.33 30.33 30.33 31 -0.03(-0.10%)
Feb 14, 2020 30.34 30.40 30.32 30.36 3,399 +0.01(+0.03%)
Feb 13, 2020 30.42 30.43 30.36 30.36 3,059 -0.04(-0.12%)
Feb 12, 2020 30.40 30.40 30.39 30.39 1,063 +0.10(+0.33%)
Feb 11, 2020 30.37 30.37 30.29 30.29 2,197 +0.04(+0.12%)
Feb 10, 2020 30.24 30.26 30.24 30.26 622 +0.05(+0.15%)
Feb 07, 2020 30.15 30.21 30.15 30.21 2,991 -0.01(-0.04%)
Feb 06, 2020 30.25 30.25 30.19 30.22 1,195 +0.01(+0.04%)
Feb 05, 2020 30.25 30.25 30.21 30.21 274 +0.04(+0.14%)
Feb 04, 2020 30.18 30.18 30.16 30.17 481 +0.11(+0.38%)
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.