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 29, 2022 31.13 31.13 30.90 30.90 5,590 -0.36(-1.15%)
Apr 28, 2022 31.26 31.26 31.22 31.26 1,726 -0.03(-0.08%)
Apr 27, 2022 31.45 31.45 31.26 31.29 16,405 -0.03(-0.09%)
Apr 26, 2022 31.41 31.42 31.32 31.32 6,912 +0.06(+0.19%)
Apr 25, 2022 31.32 31.32 31.23 31.26 4,100 -0.07(-0.23%)
Apr 22, 2022 31.46 31.46 31.33 31.33 7,275 -0.16(-0.51%)
Apr 21, 2022 31.62 31.62 31.49 31.49 778 -0.14(-0.44%)
Apr 20, 2022 31.68 31.68 31.58 31.63 3,160 +0.06(+0.19%)
Apr 19, 2022 31.60 31.66 31.57 31.57 4,034 -0.06(-0.19%)
Apr 18, 2022 31.60 31.74 31.57 31.63 12,420 -0.04(-0.13%)
Apr 14, 2022 31.73 31.79 31.61 31.68 16,776 -0.05(-0.17%)
Apr 13, 2022 31.69 31.78 31.64 31.73 59,392 +0.09(+0.27%)
Apr 12, 2022 31.57 31.76 31.57 31.64 9,620 +0.13(+0.40%)
Apr 11, 2022 31.70 31.70 31.52 31.52 14,481 -0.24(-0.75%)
Apr 08, 2022 31.80 31.85 31.75 31.75 4,895 -0.16(-0.49%)
Apr 07, 2022 31.96 31.96 31.91 31.91 2,724 -0.05(-0.15%)
Apr 06, 2022 31.89 32.05 31.89 31.96 46,094 -0.12(-0.37%)
Apr 05, 2022 32.32 32.32 32.08 32.08 5,110 -0.16(-0.50%)
Apr 04, 2022 32.27 32.33 32.16 32.24 9,757 -0.04(-0.13%)
Apr 01, 2022 32.27 32.31 32.25 32.28 4,565 +0.00(+0.02%)
Mar 31, 2022 32.25 32.42 32.25 32.27 12,340 -0.16(-0.48%)
Mar 30, 2022 32.34 32.43 32.34 32.43 109,476 +0.11(+0.34%)
Mar 29, 2022 32.23 32.52 32.23 32.32 8,478 +0.22(+0.70%)
Mar 28, 2022 32.08 32.13 32.08 32.10 5,337 -0.03(-0.09%)
Mar 25, 2022 32.14 32.14 32.07 32.13 2,468 -0.03(-0.08%)
Mar 24, 2022 32.17 32.17 32.13 32.15 1,977 +0.00(+0.00%)
Mar 23, 2022 32.23 32.23 32.14 32.15 10,151 +0.05(+0.16%)
Mar 22, 2022 32.14 32.14 32.08 32.10 3,398 -0.14(-0.43%)
Mar 21, 2022 32.33 32.33 32.23 32.24 2,437 -0.01(-0.04%)
Mar 18, 2022 32.24 32.25 32.22 32.25 8,735 +0.12(+0.37%)
Mar 17, 2022 32.04 32.22 32.04 32.14 5,443 +0.18(+0.56%)
Mar 16, 2022 31.84 31.96 31.83 31.96 4,162 +0.25(+0.80%)
Mar 15, 2022 31.66 31.81 31.63 31.70 6,057 -0.07(-0.21%)
Mar 14, 2022 32.00 32.00 31.77 31.77 4,586 -0.33(-1.04%)
Mar 11, 2022 32.34 32.34 32.06 32.11 8,449 -0.21(-0.64%)
Mar 10, 2022 32.31 32.33 32.28 32.31 3,275 -0.06(-0.20%)
Mar 09, 2022 32.43 32.43 32.38 32.38 3,294 +0.00(+0.01%)
Mar 08, 2022 32.46 32.48 32.37 32.37 9,319 -0.18(-0.55%)
Mar 07, 2022 32.64 32.64 32.55 32.55 5,066 -0.22(-0.68%)
Mar 04, 2022 32.80 32.88 32.66 32.77 26,894 -0.08(-0.24%)
Mar 03, 2022 32.96 32.96 32.80 32.85 4,268 +0.05(+0.15%)
Mar 02, 2022 32.85 32.96 32.80 32.80 8,198 +0.00(+0.00%)
Mar 01, 2022 32.99 32.99 32.80 32.80 9,923 -0.01(-0.04%)
Feb 28, 2022 32.61 32.86 32.61 32.82 2,134 +0.06(+0.17%)
Feb 25, 2022 32.58 32.77 32.61 32.76 19,621 +0.44(+1.37%)
Feb 24, 2022 32.36 32.43 32.25 32.32 16,156 -0.16(-0.49%)
Feb 23, 2022 32.53 32.53 32.48 32.48 3,064 -0.02(-0.07%)
Feb 22, 2022 32.49 32.59 32.41 32.50 6,442 +0.05(+0.14%)
Feb 18, 2022 32.45 0 -0.03(-0.09%)
Feb 17, 2022 32.44 32.57 32.44 32.48 3,908 -0.08(-0.25%)
Feb 16, 2022 32.44 32.56 32.44 32.56 5,585 +0.05(+0.16%)
Feb 15, 2022 32.45 32.51 32.44 32.51 4,040 +0.01(+0.02%)
Feb 14, 2022 32.57 32.57 32.44 32.50 3,527 -0.11(-0.32%)
Feb 11, 2022 32.66 32.83 32.61 32.61 27,483 -0.21(-0.63%)
Feb 10, 2022 32.96 33.03 32.82 32.82 29,406 -0.22(-0.65%)
Feb 09, 2022 32.95 33.09 32.95 33.03 4,701 +0.16(+0.47%)
Feb 08, 2022 32.96 32.96 32.87 32.87 5,266 -0.03(-0.09%)
Feb 07, 2022 32.90 32.96 32.86 32.90 5,664 -0.10(-0.30%)
Feb 04, 2022 33.11 33.11 33.00 33.00 4,713 -0.16(-0.48%)
Feb 03, 2022 33.25 33.16 33.16 2,343 -0.19(-0.56%)
Feb 02, 2022 33.33 33.35 33.32 33.35 3,100 +0.12(+0.36%)
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.