PGIM Active High Yield Bond ETF (PHYL)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.