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, 2022 30.10 30.10 29.95 29.95 827 -0.16(-0.53%)
Aug 30, 2022 30.40 30.40 30.03 30.11 46,663 -0.28(-0.91%)
Aug 29, 2022 30.42 30.42 30.38 30.38 584 -0.17(-0.54%)
Aug 26, 2022 30.75 30.75 30.55 30.55 817 -0.17(-0.55%)
Aug 25, 2022 30.67 30.72 30.66 30.72 461 +0.14(+0.47%)
Aug 24, 2022 30.57 30.61 30.55 30.58 3,680 +0.01(+0.03%)
Aug 23, 2022 30.64 30.64 30.55 30.57 4,140 -0.02(-0.07%)
Aug 22, 2022 30.77 30.77 30.57 30.59 17,454 -0.28(-0.91%)
Aug 19, 2022 31.00 31.00 30.83 30.87 28,399 -0.24(-0.79%)
Aug 18, 2022 31.13 31.13 31.11 31.11 621 -0.02(-0.06%)
Aug 17, 2022 31.20 31.21 31.11 31.13 1,938 -0.20(-0.65%)
Aug 16, 2022 31.35 31.35 31.26 31.33 7,923 -0.06(-0.19%)
Aug 15, 2022 31.39 31.41 31.37 31.39 1,292 +0.00(+0.01%)
Aug 12, 2022 31.25 31.39 31.25 31.39 2,622 -0.06(-0.21%)
Aug 11, 2022 31.49 31.51 31.46 31.46 1,829 +0.26(+0.82%)
Aug 10, 2022 31.20 31.20 31.18 31.20 988 +0.11(+0.35%)
Aug 09, 2022 31.15 31.15 31.07 31.09 4,783 -0.03(-0.10%)
Aug 08, 2022 31.18 31.18 31.08 31.12 8,008 +0.07(+0.22%)
Aug 05, 2022 31.05 31.10 31.01 31.05 80,713 -0.13(-0.40%)
Aug 04, 2022 31.08 31.18 31.08 31.18 19,851 +0.15(+0.50%)
Aug 03, 2022 30.95 31.05 30.91 31.02 72,706 +0.11(+0.34%)
Aug 02, 2022 30.98 30.97 30.92 30.92 722 -0.09(-0.29%)
Aug 01, 2022 30.91 31.01 30.91 31.01 38,665 +0.03(+0.11%)
Jul 29, 2022 30.87 30.98 30.87 30.98 3,705 +0.17(+0.55%)
Jul 28, 2022 30.60 30.81 30.60 30.81 35,648 +0.21(+0.68%)
Jul 27, 2022 30.50 30.61 30.46 30.60 34,690 +0.25(+0.82%)
Jul 26, 2022 30.52 30.52 30.35 30.35 38,170 -0.15(-0.49%)
Jul 25, 2022 30.54 30.54 30.45 30.50 9,105 -0.02(-0.08%)
Jul 22, 2022 30.47 30.52 30.47 30.52 9,320 +0.17(+0.54%)
Jul 21, 2022 30.17 30.36 30.17 30.36 5,053 +0.21(+0.68%)
Jul 20, 2022 30.02 30.20 30.02 30.15 8,125 +0.19(+0.64%)
Jul 19, 2022 29.80 29.98 29.80 29.96 18,359 +0.19(+0.62%)
Jul 18, 2022 29.81 29.89 29.76 29.77 59,043 +0.09(+0.29%)
Jul 15, 2022 29.62 29.69 29.62 29.69 6,792 +0.23(+0.78%)
Jul 14, 2022 29.49 29.49 29.44 29.46 1,533 -0.16(-0.53%)
Jul 13, 2022 29.51 29.63 29.51 29.61 3,470 +0.01(+0.03%)
Jul 12, 2022 29.61 29.61 29.58 29.60 97,929 +0.01(+0.02%)
Jul 11, 2022 29.59 29.62 29.59 29.60 548 +0.03(+0.10%)
Jul 08, 2022 29.58 29.58 29.55 29.57 3,841 -0.01(-0.05%)
Jul 07, 2022 29.35 29.58 29.33 29.58 15,330 +0.26(+0.90%)
Jul 06, 2022 29.31 29.32 29.21 29.32 4,271 +0.03(+0.10%)
Jul 05, 2022 29.21 29.30 29.18 29.29 1,487 -0.06(-0.22%)
Jul 01, 2022 29.21 29.35 29.16 29.35 8,705 +0.19(+0.67%)
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%)
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.