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, 2022 29.18 29.18 29.13 29.16 4,125 -0.06(-0.19%)
Jun 29, 2022 29.32 29.32 29.19 29.21 1,797 -0.20(-0.68%)
Jun 28, 2022 29.57 29.57 29.41 29.41 3,316 -0.23(-0.76%)
Jun 27, 2022 29.63 29.65 29.63 29.64 1,988 -0.08(-0.27%)
Jun 24, 2022 29.51 29.77 29.51 29.72 183,374 +0.27(+0.91%)
Jun 23, 2022 29.43 29.45 29.36 29.45 4,397 +0.21(+0.70%)
Jun 22, 2022 29.35 29.44 29.24 29.24 8,834 -0.21(-0.70%)
Jun 21, 2022 29.48 29.58 29.43 29.45 16,812 +0.02(+0.07%)
Jun 17, 2022 29.36 29.43 29.32 29.43 11,759 +0.10(+0.34%)
Jun 16, 2022 29.24 29.44 29.13 29.33 19,093 -0.29(-0.98%)
Jun 15, 2022 29.73 29.73 29.17 29.62 237,551 +0.07(+0.25%)
Jun 14, 2022 29.68 29.68 29.53 29.55 1,020 -0.12(-0.42%)
Jun 13, 2022 30.00 30.00 29.67 29.67 6,289 -0.75(-2.46%)
Jun 10, 2022 30.39 30.53 30.37 30.42 5,866 -0.14(-0.46%)
Jun 09, 2022 30.92 30.92 30.55 30.56 17,209 -0.38(-1.22%)
Jun 08, 2022 31.04 31.04 30.94 30.94 1,162 -0.09(-0.29%)
Jun 07, 2022 31.00 31.04 30.99 31.03 8,143 -0.04(-0.12%)
Jun 06, 2022 31.16 31.21 31.07 31.07 3,421 -0.06(-0.21%)
Jun 03, 2022 31.10 31.20 31.08 31.13 3,133 -0.11(-0.34%)
Jun 02, 2022 31.23 31.27 31.20 31.24 10,943 -0.03(-0.11%)
Jun 01, 2022 31.28 31.36 31.12 31.28 36,094 -0.16(-0.52%)
May 31, 2022 31.25 31.49 31.25 31.44 178,383 +0.02(+0.07%)
May 27, 2022 31.40 31.42 31.40 31.42 1,371 +0.28(+0.89%)
May 26, 2022 31.21 31.22 31.14 31.14 3,141 +0.38(+1.22%)
May 25, 2022 30.47 30.76 30.47 30.76 3,020 +0.47(+1.55%)
May 24, 2022 30.17 30.33 30.17 30.30 4,727 +0.07(+0.24%)
May 23, 2022 30.26 30.26 30.21 30.22 6,661 +0.06(+0.21%)
May 20, 2022 30.17 30.23 30.10 30.16 7,716 +0.05(+0.17%)
May 19, 2022 30.02 30.12 30.02 30.11 546 +0.06(+0.18%)
May 18, 2022 30.23 30.23 30.04 30.05 2,305 -0.29(-0.96%)
May 17, 2022 30.35 30.35 30.29 30.34 3,743 +0.11(+0.35%)
May 16, 2022 30.27 30.39 30.18 30.24 11,351 -0.10(-0.32%)
May 13, 2022 30.31 30.33 30.31 30.33 538 +0.08(+0.27%)
May 12, 2022 30.28 30.28 30.25 30.25 465 -0.11(-0.35%)
May 11, 2022 30.40 30.42 30.36 30.36 768 -0.02(-0.07%)
May 10, 2022 30.44 30.50 30.38 30.38 4,374 -0.00(-0.02%)
May 09, 2022 30.50 30.51 30.37 30.39 5,551 -0.29(-0.93%)
May 06, 2022 30.84 30.84 30.62 30.67 3,580 -0.20(-0.65%)
May 05, 2022 31.10 31.13 30.82 30.87 7,024 -0.25(-0.80%)
May 04, 2022 30.93 31.12 30.91 31.12 3,972 +0.19(+0.62%)
May 03, 2022 30.81 30.96 30.79 30.93 2,280 +0.08(+0.26%)
May 02, 2022 30.85 30.93 30.78 30.85 9,589 -0.06(-0.19%)
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%)
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.