Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

PHYL Historical Prices

PGIM Active High Yield Bond ETF · daily open, high, low, close & volume

Trading days
250
Period high
35.76
Period low
33.27
Period change
-5.02%
DateOpenHighLowCloseChangeVolume
Nov 3, 202633.4833.5333.4433.50+0.03%203,841
Nov 2, 202633.5633.6133.4833.49-0.18%272,241
Oct 30, 202633.5133.5533.4533.55-0.77%311,873
Oct 29, 202633.7233.8433.7233.81+0.06%293,206
Oct 28, 202633.8033.8333.7233.79+0.00%243,320
Oct 27, 202633.6433.8033.6333.79+0.66%179,692
Oct 26, 202633.5533.6333.5333.57+0.18%183,995
Oct 23, 202633.4433.5233.4233.51-0.15%122,501
Oct 22, 202633.4333.5933.4333.56+0.18%149,503
Oct 21, 202633.5033.5433.4633.50+0.12%125,446
Oct 20, 202633.3833.5333.3833.46+0.00%177,387
Oct 19, 202633.5433.5433.4433.46-0.09%136,905
Oct 16, 202633.5433.6033.4233.49-0.30%140,080
Oct 15, 202633.4633.6333.4533.59+0.42%239,755
Oct 14, 202633.4533.4833.4033.45-0.39%387,332
Oct 13, 202633.6133.6333.5233.58-0.21%690,064
Oct 12, 202633.6533.6933.6133.65+0.03%144,464
Oct 9, 202633.6133.6633.5633.64+0.06%553,815
Oct 8, 202633.5733.6333.5333.62+0.00%202,515
Oct 7, 202633.5233.6533.4933.62-0.12%122,770
Oct 6, 202633.6133.7233.5933.66+0.45%224,464
Oct 5, 202633.4333.5233.4133.51+0.09%213,754
Oct 2, 202633.6033.6333.4433.48+0.06%200,895
Oct 1, 202633.3933.5133.2733.46+0.09%305,044
Sep 30, 202633.5633.5933.4333.43-0.86%309,527
Sep 29, 202633.8133.8133.6133.72-0.21%156,309
Sep 28, 202633.8233.8433.7333.79-0.47%141,868
Sep 25, 202633.9533.9533.8433.95+0.06%140,176
Sep 24, 202634.0034.0533.9133.93-0.38%212,297
Sep 23, 202634.2334.2434.0234.06-0.73%188,671
Sep 22, 202634.3134.3334.2634.31+0.00%130,812
Sep 21, 202634.2934.3334.2734.31+0.23%140,848
Sep 18, 202634.2434.2434.1934.23-0.25%109,712
Sep 17, 202634.2634.3234.2634.31+0.38%105,367
Sep 16, 202634.2134.2934.1634.19+0.09%206,380
Sep 15, 202634.1734.2234.1534.16-0.20%115,703
Sep 14, 202634.2634.2934.1734.23-0.07%186,317
Sep 11, 202634.3634.3834.2534.25-0.12%189,546
Sep 10, 202634.3434.3734.2934.29-0.51%141,043
Sep 9, 202634.4834.5134.4534.47-0.20%111,496
Sep 8, 202634.5334.5534.5034.53+0.04%184,360
Sep 4, 202634.5134.5534.5134.52-0.06%155,741
Sep 3, 202634.5634.5834.5334.54+0.06%133,734
Sep 2, 202634.5234.5434.5034.52-0.20%656,680
Aug 31, 202634.5734.6234.5534.59-0.55%125,818
Aug 28, 202634.9034.9034.7834.78-0.30%91,641
Aug 27, 202634.8834.9234.8634.88+0.03%101,721
Aug 26, 202634.8834.8834.8434.88-0.07%88,711
Aug 25, 202634.8634.9134.8234.90+0.26%168,563
Aug 24, 202634.7734.8234.7634.81+0.07%176,684
Aug 21, 202634.7834.8034.7534.78+0.01%103,800
Aug 20, 202634.7634.8034.7334.78-0.17%107,667
Aug 19, 202634.8134.8634.8034.84+0.19%159,709
Aug 18, 202634.7634.7934.7334.77-0.07%122,821
Aug 17, 202634.8134.8234.7934.80-0.11%63,352
Aug 14, 202634.8634.8834.8234.84-0.10%73,604
Aug 13, 202634.8234.9034.8234.88+0.24%87,446
Aug 12, 202634.8134.8834.7734.79+0.14%116,586
Aug 11, 202634.7434.7634.7234.74-0.01%146,677
Aug 10, 202634.7634.7734.7134.74-0.22%98,415
Aug 7, 202634.7834.8234.7734.82+0.29%164,300
Aug 6, 202634.7834.7834.6834.72-0.12%153,058
Aug 5, 202634.7534.7734.7334.76+0.00%155,209
Aug 4, 202634.6734.8034.6634.76+0.33%134,229
Aug 3, 202634.5834.6634.5834.65+0.30%124,669
Jul 31, 202634.5234.5634.4434.54-0.66%140,215
Jul 30, 202634.7134.7734.7034.77+0.35%134,769
Jul 29, 202634.7134.7834.6234.65-0.20%224,357
Jul 28, 202634.7034.7434.6734.72+0.07%98,360
Jul 27, 202634.7034.7334.6734.70+0.10%193,449
Jul 24, 202634.6634.7334.6534.66-0.35%1,470,699
Jul 23, 202634.6634.7834.6334.78-0.03%766,799
Jul 22, 202634.8334.8434.7934.79-0.20%123,037
Jul 21, 202634.8934.8934.8434.86-0.11%123,565
Jul 20, 202634.9134.9234.8734.90+0.00%131,187
Jul 17, 202634.9034.9634.8934.90-0.14%390,039
Jul 16, 202634.9334.9634.9034.95-0.06%122,564
Jul 15, 202634.9034.9834.9034.97+0.26%140,310
Jul 14, 202634.8634.9034.8434.88+0.26%228,848
Jul 13, 202634.8834.8834.7834.79-0.26%166,694
Jul 10, 202634.9334.9434.8834.88-0.14%81,804
Jul 9, 202634.9134.9734.9034.93+0.17%112,368
Jul 8, 202634.8434.9034.8334.87-0.20%118,905
Jul 7, 202634.9734.9934.9234.94-0.19%93,559
Jul 6, 202634.9335.0234.9335.01+0.14%85,318
Jul 2, 202634.9534.9834.9134.95+0.07%567,836
Jul 1, 202634.8834.9334.8734.93+0.14%166,491
Jun 30, 202634.9134.9434.8734.88-0.71%151,541
Jun 29, 202635.1135.1535.0935.13+0.17%106,071
Jun 26, 202635.0335.1335.0335.07-0.06%89,258
Jun 25, 202635.0835.1235.0535.09+0.09%134,343
Jun 24, 202635.0735.0935.0235.06+0.14%152,618
Jun 23, 202634.9935.0434.9835.01-0.01%126,730
Jun 22, 202635.0235.0435.0035.02-0.24%159,281
Jun 18, 202635.0735.1235.0535.10+0.31%95,862
Jun 17, 202635.0635.1334.9734.99-0.36%108,656
Jun 16, 202635.1135.1435.0935.12+0.06%138,978
Jun 15, 202635.1235.1535.0935.09+0.16%132,614
Jun 12, 202635.0735.0835.0035.04+0.01%100,911
Jun 11, 202634.8935.0534.8735.03+0.57%91,521
Jun 10, 202634.8534.8934.8334.84-0.20%93,136
Jun 9, 202634.8934.9534.8334.91+0.17%320,133
Jun 8, 202634.8834.8834.8434.84+0.01%69,680
Jun 5, 202634.9034.9234.8034.84-0.41%152,036
Jun 4, 202634.9635.0034.9534.98+0.17%87,217
Jun 3, 202634.9334.9534.9034.92-0.26%119,257
Jun 2, 202635.0035.0234.9835.02+0.01%131,124
Jun 1, 202634.9635.0134.9235.01-0.06%170,871
May 29, 202634.9835.0434.9735.03-0.45%112,507
May 28, 202635.1035.2235.1035.19+0.09%95,707
May 27, 202635.1735.1735.1335.16-0.06%98,871
May 26, 202635.1435.1935.1235.18+0.23%123,986
May 22, 202635.1235.1235.0635.10+0.13%96,971
May 21, 202634.9635.0734.9435.05+0.00%113,368
May 20, 202634.8635.0634.8535.05+0.59%128,220
May 19, 202634.8634.8834.8034.85-0.20%105,032
May 18, 202634.9634.9934.8734.92-0.03%109,802
May 15, 202634.9635.0134.9234.93-0.46%97,237
May 14, 202635.1235.1535.0935.09+0.04%93,494
May 13, 202635.0535.0935.0135.08+0.07%156,197
May 12, 202635.0235.0634.9835.05-0.19%90,145
May 11, 202635.1435.1635.1035.12-0.10%142,868
May 8, 202635.1235.1635.1035.15+0.17%83,394
May 7, 202635.2135.2235.0935.09-0.34%85,304
May 6, 202635.1235.2235.1235.21+0.37%271,416
May 5, 202635.0635.1135.0535.08+0.09%566,592
May 4, 202635.1135.1335.0035.05-0.30%127,561
May 1, 202635.1135.2235.1135.16+0.16%147,482
Apr 30, 202635.0235.1135.0035.10-0.31%90,548
Apr 29, 202635.2635.2735.1635.21-0.37%96,038
Apr 28, 202635.3035.3435.3035.34-0.07%67,577
Apr 27, 202635.3335.3735.3135.37+0.04%114,648
Apr 24, 202635.3035.3735.2735.35+0.11%121,220
Apr 23, 202635.3135.3735.1135.31-0.11%89,789
Apr 22, 202635.3235.3635.2835.35+0.23%143,660
Apr 21, 202635.3535.3535.2535.27-0.30%291,538
Apr 20, 202635.3835.3935.3435.38+0.00%80,412
Apr 17, 202635.3335.4235.3335.38+0.33%109,888
Apr 16, 202635.3135.3235.2235.26-0.10%110,001
Apr 15, 202635.2835.3135.2635.30-0.01%74,888
Apr 14, 202635.2135.3335.0535.30+0.30%79,556
Apr 13, 202635.0535.2035.0535.20+0.31%84,240
Apr 10, 202635.2035.2035.0735.09-0.21%192,143
Apr 9, 202635.1335.2235.0735.16+0.27%133,011
Apr 8, 202635.1835.1935.0235.06+0.52%106,039
Apr 7, 202634.8834.8834.7634.88-0.01%103,829
Apr 6, 202634.8234.9034.8134.89+0.24%90,096
Apr 2, 202634.6734.8534.6634.80+0.22%552,979
Apr 1, 202634.7534.7734.7034.73+0.29%408,296
Mar 31, 202634.5034.6534.4934.63+0.14%135,380
Mar 30, 202634.6534.6734.5434.58+0.16%87,466
Mar 27, 202634.5334.5734.4734.52-0.30%180,834
Mar 26, 202634.7334.8334.6034.63-0.60%81,268
Mar 25, 202634.8634.9134.8334.84+0.32%68,512
Mar 24, 202634.7734.8234.7234.73-0.26%146,015
Mar 23, 202634.7834.9334.7134.82+0.49%131,118
Mar 20, 202634.8734.8734.6034.65-0.70%149,643
Mar 19, 202634.7134.9034.6834.90+0.01%183,763
Mar 18, 202635.0035.0134.8734.89-0.46%82,346
Mar 17, 202634.9535.0534.9535.05+0.49%212,163
Mar 16, 202634.8834.9534.8834.88+0.32%133,630
Mar 13, 202634.9034.9434.7334.77-0.34%157,541
Mar 12, 202635.0435.0434.8834.89-0.61%173,732
Mar 11, 202635.1435.1635.0935.10-0.24%190,229
Mar 10, 202635.1935.3035.1935.19-0.07%134,231
Mar 9, 202634.9735.2234.9635.22+0.30%105,381
Mar 6, 202635.1435.2035.0935.11-0.34%176,833
Mar 5, 202635.2935.3435.2235.23-0.30%220,313
Mar 4, 202635.3035.3435.2735.34+0.20%232,134
Mar 3, 202635.2135.3135.1935.27-0.21%148,162
Mar 2, 202635.2735.3935.2635.34-0.73%158,347
Feb 27, 202635.5735.6435.5635.60-0.06%183,227
Feb 26, 202635.6335.6435.5835.62+0.06%218,797
Feb 25, 202635.6035.6635.5935.60+0.00%213,286
Feb 24, 202635.6035.6235.5735.60-0.11%165,052
Feb 23, 202635.6335.6635.6135.64-0.06%165,473
Feb 20, 202635.6135.6735.6135.66+0.10%173,186
Feb 19, 202635.6035.6335.5935.63+0.06%199,232
Feb 18, 202635.5735.6335.5735.60+0.10%130,616
Feb 17, 202635.6035.6135.5635.57-0.08%357,588
Feb 13, 202635.5735.6435.5735.60+0.00%157,974
Feb 12, 202635.6035.6435.5735.60-0.06%170,192
Feb 11, 202635.5935.6335.5935.62+0.08%231,768
Feb 10, 202635.6335.6735.5935.59+0.00%145,766
Feb 9, 202635.5535.6335.5435.59+0.11%216,881
Feb 6, 202635.4935.5535.4935.55+0.28%384,260
Feb 5, 202635.4535.5035.4535.45-0.03%214,555
Feb 4, 202635.4935.5135.4535.46-0.15%249,045
Feb 3, 202635.4935.5535.4435.52+0.07%162,270
Feb 2, 202635.4735.5235.4635.49-0.59%147,760
Jan 30, 202635.6535.7135.6535.70+0.01%100,922
Jan 29, 202635.6935.7035.6435.70-0.07%163,591
Jan 28, 202635.7435.7535.7035.72-0.06%133,739
Jan 27, 202635.7335.7635.7335.74-0.03%107,714
Jan 26, 202635.7335.7635.7235.75+0.06%271,371
Jan 23, 202635.7235.7435.6935.73-0.06%99,186
Jan 22, 202635.7535.7635.7035.75+0.17%209,934
Jan 21, 202635.6135.7035.6135.69+0.17%103,561
Jan 20, 202635.5735.6635.5635.63-0.21%128,467
Jan 16, 202635.7035.7235.6735.70+0.08%108,829
Jan 15, 202635.6935.7035.6635.67-0.06%124,261
Jan 14, 202635.6535.7035.6335.70+0.04%65,256
Jan 13, 202635.6735.7035.6535.68+0.11%104,908
Jan 12, 202635.5935.6635.5935.64+0.04%151,756
Jan 9, 202635.6135.6535.6135.63+0.08%461,006
Jan 8, 202635.5535.6135.5535.59+0.01%145,475
Jan 7, 202635.6335.6335.5935.59-0.03%53,254
Jan 6, 202635.5935.6335.5835.60+0.08%6,399,388
Jan 5, 202635.4835.5735.4835.57+0.23%103,258
Jan 2, 202635.5135.5135.4835.49+0.03%112,656
Dec 31, 202535.5135.5435.4835.48-0.10%101,029
Dec 30, 202535.4835.5335.4835.52-0.41%80,870
Dec 29, 202535.6435.7535.6135.66+0.07%395,445
Dec 26, 202535.6235.6535.6235.63+0.03%34,419
Dec 24, 202535.5735.6335.5635.63+0.21%65,753
Dec 23, 202535.5035.5635.5035.55+0.08%6,354,204
Dec 22, 202535.5235.5235.4935.52+0.07%133,248
Dec 19, 202535.5235.5535.4935.49-0.01%115,802
Dec 18, 202535.4835.5035.4535.50+0.23%130,359
Dec 17, 202535.4635.4635.3835.42-0.04%100,248
Dec 16, 202535.4035.4535.4035.44+0.01%1,525,326
Dec 15, 202535.4535.4535.4035.43+0.06%80,875
Dec 12, 202535.4235.4335.3835.41-0.11%108,063
Dec 11, 202535.4635.4735.4335.45+0.06%93,584
Dec 10, 202535.3435.4535.3135.43+0.25%134,228
Dec 9, 202535.3635.3835.3335.34-0.13%102,638
Dec 8, 202535.4535.4535.3535.38-0.16%86,983
Dec 5, 202535.4735.4735.4135.44+0.01%82,282
Dec 4, 202535.4135.4435.3835.44+0.01%109,920
Dec 3, 202535.4035.4635.4035.43+0.16%91,943
Dec 2, 202535.3435.3835.3235.38+0.11%79,402
Dec 1, 202535.3235.3535.2935.34-0.70%73,304
Nov 28, 202535.6235.6235.5635.59+0.06%32,062
Nov 26, 202535.5335.5735.5135.56+0.17%74,335
Nov 25, 202535.4335.5135.3835.51+0.34%142,705
Nov 24, 202535.3635.3935.3335.38+0.20%74,592
Nov 21, 202535.2835.3135.2335.31+0.32%114,528
Nov 20, 202535.3235.3435.2035.20-0.01%235,784
Nov 19, 202535.2235.2535.1935.20+0.03%160,105
Nov 18, 202535.1735.2135.1635.20-0.06%106,798
Nov 17, 202535.2335.2835.1635.22-0.13%89,021
Nov 14, 202535.2235.3135.2135.26-0.06%83,822
Nov 13, 202535.3635.3735.2635.28-0.42%190,700
Nov 12, 202535.4835.4835.4035.43-0.06%178,930
Nov 11, 202535.4135.4735.4135.45+0.06%75,223
Nov 10, 202535.3735.4335.3535.43+0.43%95,639
Nov 7, 202535.2835.3035.2435.28-0.03%76,616
Nov 6, 202535.3235.3235.2735.29+0.03%95,770
Nov 5, 202535.2635.2835.2435.28+0.03%70,895
Nov 4, 202535.2135.2735.1935.27+0.00%144,429

Daily open, high, low, close and volume for PGIM Active High Yield Bond ETF (PHYL). Showing 250 trading days. Unadjusted prices.