PGIM Active High Yield Bond ETF (PHYL) Historical Stock Data
35.44 ↑0.01 (0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHYL is up 0.01% a day on average. There have been 17 days where PGIM Active High Yield Bond ETF closed green and 13 days where PHYL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 35.40 | 35.44 | ↑$0.04 (0.10%) | 35.40 | 35.45 | 123.04K |
| 2025-12-15 | 35.45 | 35.43 | ↓$0.02 (-0.06%) | 35.41 | 35.45 | 80.36K |
| 2025-12-12 | 35.42 | 35.41 | ↓$0.01 (-0.03%) | 35.38 | 35.43 | 107.03K |
| 2025-12-11 | 35.46 | 35.45 | ↓$0.01 (-0.03%) | 35.43 | 35.47 | 93.53K |
| 2025-12-10 | 35.34 | 35.43 | ↑$0.09 (0.25%) | 35.31 | 35.45 | 131.87K |
| 2025-12-09 | 35.36 | 35.34 | ↓$0.02 (-0.06%) | 35.33 | 35.38 | 98.33K |
| 2025-12-08 | 35.45 | 35.39 | ↓$0.07 (-0.18%) | 35.35 | 35.45 | 86.98K |
| 2025-12-05 | 35.47 | 35.44 | ↓$0.03 (-0.08%) | 35.42 | 35.47 | 82.30K |
| 2025-12-04 | 35.41 | 35.44 | ↑$0.03 (0.07%) | 35.38 | 35.44 | 109.92K |
| 2025-12-03 | 35.40 | 35.43 | ↑$0.03 (0.08%) | 35.40 | 35.46 | 89.10K |
| 2025-12-02 | 35.34 | 35.38 | ↑$0.03 (0.10%) | 35.32 | 35.38 | 79.33K |
| 2025-12-01 | 35.32 | 35.34 | ↑$0.02 (0.04%) | 35.29 | 35.35 | 73.30K |
| 2025-11-28 | 35.62 | 35.59 | ↓$0.03 (-0.10%) | 35.57 | 35.62 | 32.06K |
| 2025-11-26 | 35.53 | 35.57 | ↑$0.03 (0.10%) | 35.51 | 35.57 | 74.32K |
| 2025-11-25 | 35.43 | 35.51 | ↑$0.08 (0.21%) | 35.39 | 35.51 | 142.70K |
| 2025-11-24 | 35.36 | 35.39 | ↑$0.02 (0.07%) | 35.33 | 35.39 | 74.48K |
| 2025-11-21 | 35.28 | 35.32 | ↑$0.03 (0.10%) | 35.24 | 35.32 | 113.38K |
| 2025-11-20 | 35.32 | 35.20 | ↓$0.12 (-0.33%) | 35.20 | 35.34 | 235.88K |
| 2025-11-19 | 35.22 | 35.21 | ↓$0.02 (-0.04%) | 35.19 | 35.25 | 159.78K |
| 2025-11-18 | 35.17 | 35.20 | ↑$0.02 (0.07%) | 35.16 | 35.21 | 106.10K |
| 2025-11-17 | 35.23 | 35.22 | ↓$0.01 (-0.04%) | 35.17 | 35.28 | 88.79K |
| 2025-11-14 | 35.22 | 35.26 | ↑$0.04 (0.11%) | 35.22 | 35.31 | 82.92K |
| 2025-11-13 | 35.36 | 35.28 | ↓$0.08 (-0.23%) | 35.26 | 35.36 | 190.59K |
| 2025-11-12 | 35.48 | 35.43 | ↓$0.05 (-0.14%) | 35.40 | 35.48 | 179.02K |
| 2025-11-11 | 35.41 | 35.45 | ↑$0.04 (0.11%) | 35.41 | 35.47 | 75.19K |
| 2025-11-10 | 35.37 | 35.43 | ↑$0.06 (0.17%) | 35.35 | 35.43 | 95.41K |
| 2025-11-07 | 35.28 | 35.28 | ↑$0.00 (0.00%) | 35.24 | 35.30 | 76.62K |
| 2025-11-06 | 35.32 | 35.29 | ↓$0.03 (-0.08%) | 35.27 | 35.32 | 95.77K |
| 2025-11-05 | 35.26 | 35.28 | ↑$0.02 (0.06%) | 35.24 | 35.28 | 70.57K |
| 2025-11-04 | 35.21 | 35.27 | ↑$0.06 (0.17%) | 35.19 | 35.27 | 144.43K |
Create an account or log in to view more rows.
$PHYL Very bullish action
$PHYL looking ready to breakout soon.
$PHYL overvalued
$PHYL peak frustration
$PHYL now I buy
$PHYL Bears get cremated today
$PHYL diamond balls
$PHYL Any red I see I shall buy
$PHYL overvalued
$PHYL more shorts the better idc