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 (%)
Jun 28, 2019 28.74 28.74 28.72 28.72 143 -0.01(-0.04%)
Jun 27, 2019 28.73 28.73 28.73 28.73 24 +0.06(+0.22%)
Jun 26, 2019 28.71 28.71 28.67 28.67 190 -0.01(-0.02%)
Jun 25, 2019 28.79 28.79 28.68 28.68 527 -0.10(-0.36%)
Jun 24, 2019 28.83 28.83 28.78 28.78 742 +0.00(+0.00%)
Jun 21, 2019 28.81 28.82 28.78 28.78 860 -0.06(-0.19%)
Jun 20, 2019 28.85 28.87 28.80 28.84 1,155 +0.16(+0.54%)
Jun 19, 2019 28.68 28.68 28.68 28.68 1 +0.17(+0.58%)
Jun 18, 2019 28.52 28.52 28.52 28.52 17 +0.14(+0.48%)
Jun 17, 2019 28.38 28.38 28.38 28.38 5 -0.01(-0.02%)
Jun 14, 2019 28.39 28.39 28.39 28.39 143 -0.00(-0.01%)
Jun 13, 2019 28.39 28.39 28.39 28.39 0 +0.06(+0.20%)
Jun 12, 2019 28.34 28.34 28.34 28.34 0 -0.06(-0.21%)
Jun 11, 2019 28.41 28.41 28.40 28.40 143 +0.01(+0.04%)
Jun 10, 2019 28.39 28.39 28.39 28.39 61 +0.04(+0.14%)
Jun 07, 2019 28.35 28.35 28.35 28.35 0 +0.10(+0.36%)
Jun 06, 2019 28.25 28.25 28.25 28.25 0 +0.06(+0.22%)
Jun 05, 2019 28.18 28.18 28.18 28.18 118 +0.01(+0.03%)
Jun 04, 2019 28.17 28.17 28.17 28.17 97 +0.28(+0.99%)
Jun 03, 2019 27.90 27.90 27.90 27.90 1 +0.02(+0.09%)
May 31, 2019 27.87 27.87 27.87 27.87 0 -0.13(-0.46%)
May 30, 2019 28.00 28.00 28.00 28.00 0 -0.05(-0.17%)
May 29, 2019 28.05 28.05 28.05 5 +0.00(+0.00%)
May 28, 2019 28.05 28.05 28.05 28.05 857 -0.13(-0.47%)
May 24, 2019 28.18 28.18 28.18 0 +0.00(+0.00%)
May 23, 2019 28.18 28.18 28.18 0 +0.00(+0.00%)
May 22, 2019 28.18 28.18 28.18 28.18 30 -0.00(-0.01%)
May 21, 2019 28.18 28.18 28.18 28.18 0 +0.08(+0.28%)
May 20, 2019 28.10 28.10 28.10 28.10 18 +0.01(+0.05%)
May 17, 2019 28.09 28.09 28.09 28.09 0 -0.04(-0.13%)
May 16, 2019 28.13 28.13 28.13 28.13 5 +0.06(+0.21%)
May 15, 2019 28.07 28.07 28.07 28.07 0 +0.03(+0.09%)
May 14, 2019 28.04 28.04 28.04 28.04 1 +0.06(+0.23%)
May 13, 2019 28.02 28.03 27.98 27.98 361 -0.21(-0.74%)
May 10, 2019 28.19 28.19 28.19 28.19 0 +0.04(+0.14%)
May 09, 2019 28.15 28.15 28.15 28.15 15 -0.02(-0.06%)
May 08, 2019 28.16 28.16 28.16 28.16 64 +0.01(+0.02%)
May 07, 2019 28.16 28.16 28.16 28.16 4 -0.16(-0.56%)
May 06, 2019 28.30 28.32 28.30 28.32 426 +0.04(+0.13%)
May 03, 2019 28.28 28.28 28.28 28.28 144 +0.05(+0.16%)
May 02, 2019 28.23 28.23 28.23 28.23 0 +0.01(+0.03%)
May 01, 2019 28.29 28.29 28.22 28.22 524 -0.06(-0.22%)
Apr 30, 2019 28.34 28.34 28.23 28.29 883 +0.01(+0.04%)
Apr 29, 2019 28.35 28.35 28.25 28.27 2,296 -0.00(-0.02%)
Apr 26, 2019 28.26 28.28 28.26 28.28 144 +0.04(+0.15%)
Apr 25, 2019 28.24 28.24 28.24 28.24 0 -0.00(-0.01%)
Apr 24, 2019 28.24 28.24 28.24 28.24 0 -0.02(-0.05%)
Apr 23, 2019 28.25 28.25 28.25 28.25 0 +0.09(+0.31%)
Apr 22, 2019 28.17 28.19 28.17 28.17 766 -0.02(-0.06%)
Apr 18, 2019 28.15 28.18 28.15 28.18 144 +0.00(+0.01%)
Apr 17, 2019 28.18 28.18 28.18 28.18 0 -0.04(-0.15%)
Apr 16, 2019 28.22 28.22 28.22 28.22 4 -0.01(-0.02%)
Apr 15, 2019 28.23 28.23 28.23 28.23 1 +0.01(+0.04%)
Apr 12, 2019 28.19 28.22 28.19 28.22 1,014 +0.04(+0.14%)
Apr 11, 2019 28.09 28.18 28.09 28.18 362 +0.09(+0.31%)
Apr 10, 2019 28.03 28.09 28.03 28.09 898 +0.09(+0.30%)
Apr 09, 2019 28.01 28.01 28.01 28.01 1 -0.04(-0.13%)
Apr 08, 2019 27.93 28.05 27.93 28.04 863 +0.08(+0.30%)
Apr 05, 2019 27.96 27.96 27.96 27.96 0 +0.05(+0.19%)
Apr 04, 2019 27.91 27.91 27.91 27.91 0 +0.01(+0.05%)
Apr 03, 2019 27.91 27.91 27.90 27.90 724 +0.01(+0.02%)
Apr 02, 2019 27.86 27.90 27.86 27.89 579 +0.03(+0.11%)
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.