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 (%)
Aug 31, 2021 33.69 33.72 33.69 33.71 6,396 +0.04(+0.11%)
Aug 30, 2021 33.66 33.70 33.66 33.67 5,085 +0.04(+0.12%)
Aug 27, 2021 33.58 33.65 33.57 33.63 23,773 +0.11(+0.34%)
Aug 26, 2021 33.59 33.59 33.52 33.52 13,321 -0.04(-0.12%)
Aug 25, 2021 33.55 33.56 33.54 33.56 9,173 +0.07(+0.19%)
Aug 24, 2021 33.47 33.51 33.47 33.49 7,270 +0.03(+0.10%)
Aug 23, 2021 33.45 33.46 33.45 33.46 9,864 +0.05(+0.14%)
Aug 20, 2021 33.41 33.42 33.41 33.41 7,507 +0.03(+0.08%)
Aug 19, 2021 33.39 33.41 33.35 33.38 25,981 +0.01(+0.02%)
Aug 18, 2021 33.44 33.44 33.38 33.38 4,027 -0.05(-0.15%)
Aug 17, 2021 33.41 33.44 33.37 33.43 7,261 -0.03(-0.08%)
Aug 16, 2021 33.43 33.46 33.42 33.46 3,896 +0.01(+0.02%)
Aug 13, 2021 33.45 33.47 33.44 33.45 2,942 +0.01(+0.02%)
Aug 12, 2021 33.41 33.44 33.40 33.44 4,648 +0.04(+0.11%)
Aug 11, 2021 33.39 33.41 33.39 33.40 10,019 -0.00(-0.01%)
Aug 10, 2021 33.44 33.46 33.40 33.41 9,385 -0.04(-0.12%)
Aug 09, 2021 33.45 33.46 33.44 33.45 2,739 -0.05(-0.16%)
Aug 06, 2021 33.51 33.52 33.50 33.50 5,426 -0.02(-0.07%)
Aug 05, 2021 33.57 33.57 33.52 33.52 9,514 +0.00(+0.00%)
Aug 04, 2021 33.55 33.55 33.52 33.52 17,304 -0.02(-0.06%)
Aug 03, 2021 33.56 33.58 33.53 33.55 11,451 +0.02(+0.05%)
Aug 02, 2021 33.59 33.59 33.53 33.53 11,769 -0.04(-0.12%)
Jul 30, 2021 33.59 33.60 33.56 33.57 12,860 -0.01(-0.04%)
Jul 29, 2021 33.59 33.60 33.57 33.58 5,281 +0.03(+0.10%)
Jul 28, 2021 33.53 33.56 33.51 33.55 15,405 +0.01(+0.02%)
Jul 27, 2021 33.53 33.54 33.48 33.54 7,527 -0.04(-0.12%)
Jul 26, 2021 33.56 33.59 33.56 33.58 10,128 +0.04(+0.11%)
Jul 23, 2021 33.51 33.55 33.51 33.54 6,174 +0.04(+0.13%)
Jul 22, 2021 33.50 33.52 33.49 33.50 3,558 +0.03(+0.10%)
Jul 21, 2021 33.46 33.47 33.46 33.47 17,704 +0.07(+0.22%)
Jul 20, 2021 33.36 33.39 33.34 33.39 62,876 +0.07(+0.21%)
Jul 19, 2021 33.43 33.43 33.31 33.32 14,078 -0.14(-0.41%)
Jul 16, 2021 33.51 33.51 33.43 33.46 11,130 -0.06(-0.17%)
Jul 15, 2021 33.52 33.53 33.49 33.52 17,083 -0.03(-0.10%)
Jul 14, 2021 33.59 33.59 33.53 33.55 25,303 -0.02(-0.07%)
Jul 13, 2021 33.61 33.62 33.57 33.57 11,094 -0.06(-0.17%)
Jul 12, 2021 33.65 33.65 33.61 33.63 30,396 +0.00(+0.01%)
Jul 09, 2021 33.63 33.63 33.62 33.62 28,047 +0.02(+0.07%)
Jul 08, 2021 33.61 33.62 33.60 33.60 7,975 -0.03(-0.10%)
Jul 07, 2021 33.64 33.65 33.62 33.63 37,393 +0.00(+0.01%)
Jul 06, 2021 33.60 33.63 33.57 33.63 150,670 +0.09(+0.25%)
Jul 02, 2021 33.53 33.55 33.52 33.54 361,394 +0.04(+0.11%)
Jul 01, 2021 33.47 33.52 33.47 33.51 32,529 +0.07(+0.20%)
Jun 30, 2021 33.41 33.45 33.41 33.44 7,639 +0.04(+0.12%)
Jun 29, 2021 33.40 33.41 33.40 33.40 45,512 -0.01(-0.02%)
Jun 28, 2021 33.39 33.41 33.39 33.41 5,853 +0.01(+0.04%)
Jun 25, 2021 33.38 33.41 33.37 33.39 16,893 +0.02(+0.06%)
Jun 24, 2021 33.37 33.37 33.36 33.37 7,655 -0.01(-0.02%)
Jun 23, 2021 33.34 33.39 33.32 33.38 220,496 +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 9,705 -0.02(-0.05%)
Jun 15, 2021 33.39 33.39 33.36 33.36 27,240 -0.03(-0.09%)
Jun 14, 2021 33.44 33.44 33.37 33.39 11,870 -0.01(-0.02%)
Jun 11, 2021 33.41 33.41 33.39 33.40 1,553 +0.04(+0.11%)
Jun 10, 2021 33.38 33.38 33.36 33.36 11,402 +0.02(+0.07%)
Jun 09, 2021 33.35 33.37 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 4,787 +0.09(+0.28%)
Jun 03, 2021 33.18 33.20 33.16 33.19 14,604 +0.01(+0.03%)
Jun 02, 2021 33.20 33.20 33.18 33.18 7,528 +0.04(+0.12%)
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.