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 30, 2021 33.41 33.45 33.41 33.44 7,640 +0.04(+0.12%)
Jun 29, 2021 33.40 33.41 33.40 33.40 45,514 -0.01(-0.02%)
Jun 28, 2021 33.39 33.40 33.39 33.40 5,853 +0.01(+0.04%)
Jun 25, 2021 33.38 33.40 33.36 33.39 16,894 +0.02(+0.06%)
Jun 24, 2021 33.36 33.37 33.36 33.37 7,656 -0.01(-0.02%)
Jun 23, 2021 33.34 33.39 33.32 33.38 220,504 +0.03(+0.08%)
Jun 22, 2021 33.31 33.35 33.31 33.35 5,461 +0.03(+0.10%)
Jun 21, 2021 33.28 33.36 33.28 33.32 7,308 +0.06(+0.17%)
Jun 18, 2021 33.24 33.28 33.24 33.26 3,109 -0.05(-0.16%)
Jun 17, 2021 33.33 33.33 33.27 33.32 1,793 -0.02(-0.07%)
Jun 16, 2021 33.38 33.38 33.28 33.34 9,706 -0.02(-0.05%)
Jun 15, 2021 33.39 33.39 33.36 33.36 27,241 -0.03(-0.09%)
Jun 14, 2021 33.44 33.44 33.36 33.39 11,871 -0.01(-0.02%)
Jun 11, 2021 33.40 33.40 33.39 33.40 1,553 +0.04(+0.11%)
Jun 10, 2021 33.38 33.38 33.36 33.36 11,403 +0.02(+0.07%)
Jun 09, 2021 33.35 33.36 33.34 33.34 13,988 +0.01(+0.03%)
Jun 08, 2021 33.28 33.34 33.28 33.33 6,336 +0.05(+0.15%)
Jun 07, 2021 33.24 33.28 33.23 33.28 2,887 -0.01(-0.02%)
Jun 04, 2021 33.26 33.28 33.26 33.28 4,788 +0.09(+0.28%)
Jun 03, 2021 33.18 33.20 33.16 33.19 14,605 +0.01(+0.03%)
Jun 02, 2021 33.19 33.19 33.17 33.18 7,528 +0.04(+0.12%)
Jun 01, 2021 33.16 33.16 33.10 33.14 2,271 +0.03(+0.08%)
May 28, 2021 33.12 33.13 33.10 33.11 8,717 +0.02(+0.07%)
May 27, 2021 33.10 33.10 33.06 33.09 10,825 +0.04(+0.13%)
May 26, 2021 33.02 33.05 33.01 33.05 13,457 +0.02(+0.06%)
May 25, 2021 33.03 33.04 33.01 33.02 3,334 -0.05(-0.15%)
May 24, 2021 33.04 33.08 33.04 33.08 3,337 +0.09(+0.27%)
May 21, 2021 33.02 33.02 32.98 32.99 4,726 -0.02(-0.05%)
May 20, 2021 32.98 33.04 32.98 33.00 9,987 +0.06(+0.17%)
May 19, 2021 32.92 32.95 32.88 32.95 140,016 -0.05(-0.14%)
May 18, 2021 33.02 33.04 33.00 33.00 12,033 -0.04(-0.12%)
May 17, 2021 33.04 33.04 33.02 33.04 2,996 -0.05(-0.15%)
May 14, 2021 33.02 33.09 33.02 33.08 17,701 +0.06(+0.18%)
May 13, 2021 33.05 33.06 32.99 33.02 6,749 +0.08(+0.23%)
May 12, 2021 33.04 33.04 32.94 32.95 12,807 -0.17(-0.51%)
May 11, 2021 33.11 33.12 33.01 33.12 13,587 +0.02(+0.05%)
May 10, 2021 33.16 33.16 33.10 33.10 34,179 -0.05(-0.14%)
May 07, 2021 33.12 33.15 33.12 33.15 6,777 +0.05(+0.14%)
May 06, 2021 33.09 33.10 33.05 33.10 3,733 +0.06(+0.17%)
May 05, 2021 33.04 33.10 33.01 33.04 147,862 +0.05(+0.15%)
May 04, 2021 33.03 33.03 32.96 33.00 3,551 -0.01(-0.04%)
May 03, 2021 33.03 33.03 33.00 33.01 28,145 +0.00(+0.01%)
Apr 30, 2021 33.02 33.02 33.00 33.00 3,372 -0.05(-0.16%)
Apr 29, 2021 32.98 33.06 32.96 33.06 9,513 +0.08(+0.24%)
Apr 28, 2021 33.01 33.01 32.96 32.98 5,896 -0.02(-0.06%)
Apr 27, 2021 32.96 33.00 32.95 33.00 6,369 -0.01(-0.04%)
Apr 26, 2021 32.98 33.01 32.97 33.01 39,399 +0.03(+0.08%)
Apr 23, 2021 32.94 32.99 32.93 32.98 77,183 +0.07(+0.22%)
Apr 22, 2021 32.92 32.92 32.87 32.91 2,050 -0.02(-0.05%)
Apr 21, 2021 32.88 32.92 32.86 32.92 27,373 +0.05(+0.16%)
Apr 20, 2021 32.88 32.89 32.84 32.87 4,173 -0.02(-0.06%)
Apr 19, 2021 32.92 32.92 32.88 32.89 11,977 -0.05(-0.16%)
Apr 16, 2021 32.94 32.94 32.94 32.94 249 +0.01(+0.02%)
Apr 15, 2021 32.89 32.95 32.89 32.94 2,924 +0.10(+0.31%)
Apr 14, 2021 32.84 32.87 32.82 32.83 32,153 -0.01(-0.04%)
Apr 13, 2021 32.81 32.85 32.81 32.85 3,911 -0.01(-0.04%)
Apr 12, 2021 32.87 32.89 32.85 32.86 15,569 -0.02(-0.05%)
Apr 09, 2021 32.90 32.90 32.87 32.88 27,726 -0.04(-0.13%)
Apr 08, 2021 32.90 32.92 32.90 32.92 902 +0.03(+0.09%)
Apr 07, 2021 32.83 32.89 32.83 32.89 9,214 +0.10(+0.29%)
Apr 06, 2021 32.78 32.83 32.78 32.80 25,218 +0.05(+0.15%)
Apr 05, 2021 32.73 32.76 32.73 32.75 2,873 +0.05(+0.14%)
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.