PGIM Active High Yield Bond ETF (PHYL)
NYSEARCA: PHYL · Real-Time Price · USD
35.44
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
PHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.47 | 35.47 | 35.42 | 35.44 | 35.44 | 0.01% | 82,282 |
| Dec 4, 2025 | 35.41 | 35.44 | 35.38 | 35.44 | 35.44 | 0.01% | 109,920 |
| Dec 3, 2025 | 35.40 | 35.46 | 35.40 | 35.43 | 35.43 | 0.16% | 91,940 |
| Dec 2, 2025 | 35.34 | 35.38 | 35.32 | 35.38 | 35.38 | 0.11% | 79,402 |
| Dec 1, 2025 | 35.32 | 35.35 | 35.29 | 35.34 | 35.34 | -0.70% | 73,304 |
| Nov 28, 2025 | 35.62 | 35.62 | 35.57 | 35.59 | 35.40 | 0.06% | 32,062 |
| Nov 26, 2025 | 35.53 | 35.57 | 35.51 | 35.57 | 35.38 | 0.17% | 74,335 |
| Nov 25, 2025 | 35.43 | 35.51 | 35.39 | 35.51 | 35.32 | 0.34% | 142,705 |
| Nov 24, 2025 | 35.36 | 35.39 | 35.33 | 35.39 | 35.20 | 0.20% | 74,592 |
| Nov 21, 2025 | 35.28 | 35.32 | 35.23 | 35.32 | 35.13 | 0.32% | 114,628 |
| Nov 20, 2025 | 35.32 | 35.34 | 35.20 | 35.20 | 35.02 | -0.01% | 235,884 |
| Nov 19, 2025 | 35.22 | 35.25 | 35.19 | 35.21 | 35.02 | 0.03% | 160,205 |
| Nov 18, 2025 | 35.17 | 35.21 | 35.16 | 35.20 | 35.01 | -0.06% | 106,798 |
| Nov 17, 2025 | 35.23 | 35.28 | 35.17 | 35.22 | 35.03 | -0.13% | 89,021 |
| Nov 14, 2025 | 35.22 | 35.31 | 35.21 | 35.26 | 35.07 | -0.06% | 83,822 |
| Nov 13, 2025 | 35.36 | 35.37 | 35.26 | 35.28 | 35.09 | -0.42% | 190,700 |
| Nov 12, 2025 | 35.48 | 35.48 | 35.40 | 35.43 | 35.24 | -0.06% | 179,130 |
| Nov 11, 2025 | 35.41 | 35.47 | 35.41 | 35.45 | 35.26 | 0.06% | 75,523 |
| Nov 10, 2025 | 35.37 | 35.43 | 35.35 | 35.43 | 35.24 | 0.43% | 95,639 |
| Nov 7, 2025 | 35.28 | 35.30 | 35.24 | 35.28 | 35.09 | -0.03% | 76,616 |
| Nov 6, 2025 | 35.32 | 35.32 | 35.27 | 35.29 | 35.10 | 0.03% | 95,770 |
| Nov 5, 2025 | 35.26 | 35.28 | 35.25 | 35.28 | 35.09 | 0.03% | 70,895 |
| Nov 4, 2025 | 35.21 | 35.27 | 35.19 | 35.27 | 35.08 | - | 144,429 |
| Nov 3, 2025 | 35.39 | 35.39 | 35.26 | 35.27 | 35.08 | -0.87% | 128,938 |
| Oct 31, 2025 | 35.59 | 35.61 | 35.54 | 35.58 | 35.20 | 0.08% | 119,435 |
| Oct 30, 2025 | 35.55 | 35.61 | 35.54 | 35.55 | 35.17 | -0.25% | 103,094 |
| Oct 29, 2025 | 35.71 | 35.76 | 35.63 | 35.64 | 35.26 | -0.27% | 82,759 |
| Oct 28, 2025 | 35.75 | 35.76 | 35.71 | 35.74 | 35.35 | -0.01% | 259,200 |
| Oct 27, 2025 | 35.71 | 35.75 | 35.67 | 35.74 | 35.35 | 0.27% | 88,326 |
| Oct 24, 2025 | 35.61 | 35.65 | 35.60 | 35.65 | 35.26 | 0.31% | 75,770 |
| Oct 23, 2025 | 35.53 | 35.58 | 35.52 | 35.54 | 35.15 | -0.04% | 245,257 |
| Oct 22, 2025 | 35.57 | 35.57 | 35.50 | 35.55 | 35.17 | -0.01% | 171,879 |
| Oct 21, 2025 | 35.58 | 35.60 | 35.54 | 35.56 | 35.17 | -0.01% | 128,166 |
| Oct 20, 2025 | 35.52 | 35.57 | 35.52 | 35.56 | 35.18 | 0.17% | 78,432 |
| Oct 17, 2025 | 35.46 | 35.50 | 35.41 | 35.50 | 35.12 | 0.10% | 90,667 |
| Oct 16, 2025 | 35.53 | 35.53 | 35.43 | 35.47 | 35.08 | -0.11% | 87,396 |
| Oct 15, 2025 | 35.50 | 35.52 | 35.43 | 35.51 | 35.12 | 0.27% | 171,689 |
| Oct 14, 2025 | 35.27 | 35.44 | 35.23 | 35.41 | 35.03 | 0.18% | 281,448 |
| Oct 13, 2025 | 35.24 | 35.35 | 35.24 | 35.35 | 34.97 | 0.48% | 56,177 |
| Oct 10, 2025 | 35.38 | 35.39 | 35.18 | 35.18 | 34.80 | -0.54% | 140,868 |
| Oct 9, 2025 | 35.50 | 35.50 | 35.32 | 35.37 | 34.99 | -0.30% | 135,867 |
| Oct 8, 2025 | 35.56 | 35.56 | 35.47 | 35.48 | 35.09 | -0.15% | 219,267 |
| Oct 7, 2025 | 35.57 | 35.57 | 35.52 | 35.53 | 35.15 | -0.06% | 52,468 |
| Oct 6, 2025 | 35.58 | 35.58 | 35.54 | 35.55 | 35.17 | - | 73,070 |
| Oct 3, 2025 | 35.61 | 35.61 | 35.55 | 35.55 | 35.17 | -0.22% | 220,266 |
| Oct 2, 2025 | 35.62 | 35.63 | 35.57 | 35.63 | 35.25 | 0.14% | 102,932 |
| Oct 1, 2025 | 35.54 | 35.60 | 35.52 | 35.58 | 35.20 | -0.48% | 492,255 |
| Sep 30, 2025 | 35.76 | 35.77 | 35.72 | 35.75 | 35.15 | -0.03% | 74,062 |
| Sep 29, 2025 | 35.75 | 35.77 | 35.74 | 35.76 | 35.16 | 0.11% | 43,087 |
| Sep 26, 2025 | 35.68 | 35.73 | 35.68 | 35.72 | 35.12 | 0.11% | 101,793 |
| Sep 25, 2025 | 35.76 | 35.76 | 35.65 | 35.68 | 35.08 | -0.22% | 67,457 |
| Sep 24, 2025 | 35.81 | 35.81 | 35.76 | 35.76 | 35.16 | -0.11% | 88,378 |
| Sep 23, 2025 | 35.83 | 35.83 | 35.80 | 35.80 | 35.20 | - | 562,858 |
| Sep 22, 2025 | 35.74 | 35.82 | 35.74 | 35.80 | 35.20 | 0.03% | 73,849 |
| Sep 19, 2025 | 35.81 | 35.81 | 35.77 | 35.79 | 35.19 | - | 92,228 |
| Sep 18, 2025 | 35.76 | 35.81 | 35.71 | 35.79 | 35.19 | 0.17% | 77,374 |
| Sep 17, 2025 | 35.81 | 35.81 | 35.71 | 35.73 | 35.13 | -0.17% | 69,696 |
| Sep 16, 2025 | 35.80 | 35.80 | 35.78 | 35.79 | 35.19 | 0.05% | 59,053 |
| Sep 15, 2025 | 35.77 | 35.78 | 35.74 | 35.77 | 35.17 | 0.12% | 49,330 |
| Sep 12, 2025 | 35.74 | 35.74 | 35.71 | 35.73 | 35.13 | -0.03% | 78,754 |
| Sep 11, 2025 | 35.69 | 35.75 | 35.69 | 35.74 | 35.14 | 0.27% | 108,616 |
| Sep 10, 2025 | 35.65 | 35.68 | 35.63 | 35.65 | 35.05 | 0.08% | 45,613 |
| Sep 9, 2025 | 35.66 | 35.70 | 35.58 | 35.62 | 35.02 | -0.11% | 62,279 |
| Sep 8, 2025 | 35.69 | 35.69 | 35.63 | 35.66 | 35.06 | 0.08% | 56,679 |
| Sep 5, 2025 | 35.64 | 35.67 | 35.63 | 35.63 | 35.03 | 0.21% | 49,634 |
| Sep 4, 2025 | 35.53 | 35.56 | 35.50 | 35.55 | 34.95 | 0.20% | 57,558 |
| Sep 3, 2025 | 35.45 | 35.48 | 35.41 | 35.48 | 34.88 | 0.17% | 54,051 |
| Sep 2, 2025 | 35.38 | 35.42 | 35.34 | 35.42 | 34.82 | -0.78% | 50,143 |
| Aug 29, 2025 | 35.74 | 35.74 | 35.69 | 35.70 | 34.88 | -0.06% | 45,093 |
| Aug 28, 2025 | 35.75 | 35.75 | 35.71 | 35.72 | 34.90 | -0.01% | 68,797 |
| Aug 27, 2025 | 35.66 | 35.73 | 35.66 | 35.73 | 34.90 | 0.13% | 110,004 |
| Aug 26, 2025 | 35.63 | 35.68 | 35.62 | 35.68 | 34.86 | 0.21% | 51,179 |
| Aug 25, 2025 | 35.64 | 35.64 | 35.59 | 35.61 | 34.79 | 0.01% | 61,933 |
| Aug 22, 2025 | 35.43 | 35.66 | 35.40 | 35.60 | 34.78 | 0.54% | 103,255 |
| Aug 21, 2025 | 35.44 | 35.44 | 35.40 | 35.41 | 34.60 | -0.08% | 77,164 |
| Aug 20, 2025 | 35.46 | 35.46 | 35.43 | 35.44 | 34.62 | -0.03% | 75,829 |
| Aug 19, 2025 | 35.47 | 35.47 | 35.43 | 35.45 | 34.63 | - | 70,711 |
| Aug 18, 2025 | 35.48 | 35.48 | 35.44 | 35.45 | 34.63 | - | 56,562 |
| Aug 15, 2025 | 35.50 | 35.50 | 35.44 | 35.45 | 34.63 | -0.15% | 52,488 |
| Aug 14, 2025 | 35.51 | 35.52 | 35.46 | 35.51 | 34.69 | -0.11% | 135,879 |
| Aug 13, 2025 | 35.51 | 35.55 | 35.48 | 35.55 | 34.73 | 0.34% | 81,158 |
| Aug 12, 2025 | 35.40 | 35.43 | 35.35 | 35.43 | 34.61 | 0.14% | 58,358 |
| Aug 11, 2025 | 35.39 | 35.41 | 35.35 | 35.38 | 34.56 | 0.04% | 93,543 |
| Aug 8, 2025 | 35.36 | 35.38 | 35.34 | 35.36 | 34.55 | -0.03% | 65,311 |
| Aug 7, 2025 | 35.42 | 35.42 | 35.35 | 35.37 | 34.56 | -0.02% | 100,871 |
| Aug 6, 2025 | 35.36 | 35.39 | 35.33 | 35.38 | 34.56 | 0.06% | 157,476 |
| Aug 5, 2025 | 35.38 | 35.38 | 35.32 | 35.36 | 34.54 | -0.04% | 65,069 |
| Aug 4, 2025 | 35.29 | 35.37 | 35.29 | 35.37 | 34.56 | 0.34% | 137,887 |
| Aug 1, 2025 | 35.21 | 35.26 | 35.20 | 35.25 | 34.44 | -0.60% | 70,202 |
| Jul 31, 2025 | 35.45 | 35.47 | 35.40 | 35.46 | 34.43 | 0.13% | 32,016 |
| Jul 30, 2025 | 35.45 | 35.46 | 35.41 | 35.42 | 34.39 | -0.16% | 61,440 |
| Jul 29, 2025 | 35.48 | 35.50 | 35.45 | 35.47 | 34.44 | 0.06% | 174,964 |
| Jul 28, 2025 | 35.47 | 35.47 | 35.44 | 35.45 | 34.42 | - | 83,139 |
| Jul 25, 2025 | 35.47 | 35.47 | 35.41 | 35.45 | 34.42 | 0.06% | 55,389 |
| Jul 24, 2025 | 35.39 | 35.47 | 35.39 | 35.43 | 34.40 | -0.01% | 114,571 |
| Jul 23, 2025 | 35.40 | 35.45 | 35.40 | 35.44 | 34.41 | 0.08% | 75,613 |
| Jul 22, 2025 | 35.41 | 35.41 | 35.36 | 35.41 | 34.38 | 0.11% | 43,493 |
| Jul 21, 2025 | 35.33 | 35.39 | 35.33 | 35.37 | 34.34 | 0.19% | 47,237 |
| Jul 18, 2025 | 35.29 | 35.30 | 35.27 | 35.30 | 34.28 | 0.20% | 54,541 |
| Jul 17, 2025 | 35.17 | 35.25 | 35.17 | 35.23 | 34.21 | 0.07% | 56,547 |