PGIM Active High Yield Bond ETF (PHYL) Historical Stock Data
34.13 ↓0.09 (-0.26%)
As of April 25, 2024, 3:22pm EST.
Historical Data
In the past 30 trading days, PHYL is down -0.01% a day on average. There have been 14 days where PGIM Active High Yield Bond ETF closed green and 16 days where PHYL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 33.99 | 34.13 | ↑$0.14 (0.41%) | 33.99 | 34.13 | 2.92K |
| 2024-04-24 | 34.25 | 34.22 | ↓$0.03 (-0.09%) | 34.14 | 34.25 | 5.10K |
| 2024-04-23 | 34.20 | 34.27 | ↑$0.07 (0.20%) | 34.20 | 34.29 | 8.52K |
| 2024-04-22 | 34.09 | 34.16 | ↑$0.07 (0.19%) | 34.09 | 34.17 | 12.21K |
| 2024-04-19 | 34.07 | 34.03 | ↓$0.04 (-0.12%) | 34.03 | 34.07 | 2.51K |
| 2024-04-18 | 33.99 | 34.00 | ↑$0.01 (0.03%) | 33.92 | 34.00 | 7.49K |
| 2024-04-17 | 34.05 | 34.00 | ↓$0.05 (-0.15%) | 33.95 | 34.07 | 24.94K |
| 2024-04-16 | 34.01 | 33.95 | ↓$0.06 (-0.17%) | 33.91 | 34.01 | 92.22K |
| 2024-04-15 | 34.22 | 34.03 | ↓$0.19 (-0.56%) | 33.99 | 34.22 | 88.67K |
| 2024-04-12 | 34.29 | 34.28 | ↓$0.01 (-0.03%) | 34.26 | 34.30 | 11.17K |
| 2024-04-11 | 34.31 | 34.29 | ↓$0.02 (-0.06%) | 34.27 | 34.36 | 19.79K |
| 2024-04-10 | 34.39 | 34.33 | ↓$0.06 (-0.18%) | 34.33 | 34.44 | 116.74K |
| 2024-04-09 | 34.59 | 34.60 | ↑$0.01 (0.03%) | 34.53 | 34.62 | 20.26K |
| 2024-04-08 | 34.46 | 34.54 | ↑$0.08 (0.23%) | 34.46 | 34.57 | 8.14K |
| 2024-04-05 | 34.53 | 34.49 | ↓$0.04 (-0.10%) | 34.49 | 34.58 | 8.41K |
| 2024-04-04 | 34.59 | 34.51 | ↓$0.08 (-0.23%) | 34.51 | 34.64 | 16.36K |
| 2024-04-03 | 34.52 | 34.58 | ↑$0.06 (0.18%) | 34.52 | 34.61 | 10.53K |
| 2024-04-02 | 34.50 | 34.50 | ↑$0.01 (0.01%) | 34.50 | 34.56 | 11.98K |
| 2024-04-01 | 34.76 | 34.61 | ↓$0.15 (-0.43%) | 34.57 | 34.76 | 22.11K |
| 2024-03-28 | 35.04 | 35.03 | ↓$0.01 (-0.03%) | 35.01 | 35.06 | 12.20K |
| 2024-03-27 | 34.96 | 35.05 | ↑$0.09 (0.27%) | 34.96 | 35.05 | 6.52K |
| 2024-03-26 | 34.87 | 34.89 | ↑$0.02 (0.04%) | 34.87 | 34.91 | 20.18K |
| 2024-03-25 | 34.87 | 34.92 | ↑$0.05 (0.14%) | 34.87 | 34.94 | 7.23K |
| 2024-03-22 | 35.02 | 34.96 | ↓$0.06 (-0.18%) | 34.96 | 35.02 | 5.80K |
| 2024-03-21 | 35.01 | 34.96 | ↓$0.05 (-0.14%) | 34.95 | 35.01 | 6.01K |
| 2024-03-20 | 34.85 | 34.96 | ↑$0.11 (0.31%) | 34.85 | 34.96 | 11.39K |
| 2024-03-19 | 34.75 | 34.81 | ↑$0.06 (0.18%) | 34.75 | 34.82 | 3.95K |
| 2024-03-18 | 34.71 | 34.70 | ↓$0.01 (-0.02%) | 34.70 | 34.72 | 3.60K |
| 2024-03-15 | 34.60 | 34.64 | ↑$0.04 (0.11%) | 34.60 | 34.69 | 4K |
| 2024-03-14 | 34.76 | 34.66 | ↓$0.10 (-0.29%) | 34.65 | 34.76 | 4.20K |
Create an account or log in to view more rows.
$PHYL yeah we're going green today
$PHYL all in
$PHYL we had no volume for days before the last big rip
$PHYL Don't hold!!! Buy it
$PHYL Hold on to your Butts.
$PHYL market starting to dump
$PHYL money comes and goes but your story stays with you the rest of your life. Apes for life ??
$PHYL I hate this company.
$PHYL taking off soon
$PHYL when's the offering?