Canada markets closed

PGIM Active High Yield Bond ETF (PHYL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.23+0.18 (+0.53%)
At close: 03:56PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202434.1634.2534.1634.2334.238,005
May 01, 202433.9734.1333.9534.0534.058,900
May 01, 20240.239 Dividend
Apr 30, 202434.2134.2934.1634.1633.925,400
Apr 29, 202434.2634.3334.2634.3034.0610,500
Apr 26, 202434.2234.2734.2134.2434.003,900
Apr 25, 202433.9934.1333.9934.1333.892,900
Apr 24, 202434.2534.2534.1434.2233.985,100
Apr 23, 202434.2034.2934.2034.2734.038,500
Apr 22, 202434.0934.1734.0934.1633.9212,200
Apr 19, 202434.0734.0734.0234.0333.792,500
Apr 18, 202433.9934.0033.9234.0033.767,500
Apr 17, 202434.0534.0733.9534.0033.7624,900
Apr 16, 202434.0134.0533.9133.9533.7192,200
Apr 15, 202434.2234.2233.9934.0333.7988,700
Apr 12, 202434.2934.3034.2634.2834.0411,200
Apr 11, 202434.3134.3634.2734.2934.0519,800
Apr 10, 202434.3934.4434.3334.3334.09116,700
Apr 09, 202434.5934.6234.5334.6034.3620,300
Apr 08, 202434.4634.5734.4634.5434.308,100
Apr 05, 202434.5334.5834.4934.4934.258,400
Apr 04, 202434.5934.6434.5134.5134.2716,400
Apr 03, 202434.5234.6134.5234.5834.3420,800
Apr 02, 202434.4934.5634.4934.5034.2612,000
Apr 01, 202434.7634.7634.5734.6134.3722,100
Apr 01, 20240.248 Dividend
Mar 28, 202435.0435.0635.0135.0334.5412,200
Mar 27, 202434.9635.0534.9635.0534.566,500
Mar 26, 202434.8734.9134.8734.8934.4020,200
Mar 25, 202434.8734.9434.8734.9234.437,200
Mar 22, 202435.0235.0234.9634.9634.475,900
Mar 21, 202435.0135.0134.9534.9634.476,000
Mar 20, 202434.8534.9634.8534.9634.4711,400
Mar 19, 202434.7534.8234.7534.8134.324,000
Mar 18, 202434.7134.7234.6934.7034.213,600
Mar 15, 202434.6034.6934.6034.6434.154,000
Mar 14, 202434.7634.7634.6534.6634.174,200
Mar 13, 202434.8134.8334.7934.8234.332,800
Mar 12, 202434.7434.7934.7234.7734.288,500
Mar 11, 202434.8034.8134.7534.7934.3012,200
Mar 08, 202434.8034.9034.7834.7934.307,500
Mar 07, 202434.8134.8334.7434.7934.3098,100
Mar 06, 202434.7134.7834.7034.7234.239,900
Mar 05, 202434.6834.7134.6334.6634.176,200
Mar 04, 202434.5634.6934.5634.6634.1710,800
Mar 01, 202434.5734.6934.5534.6434.159,000
Mar 01, 20240.223 Dividend
Feb 29, 202434.7834.7934.7434.7734.064,200
Feb 28, 202434.6434.7334.6434.7134.007,400
Feb 27, 202434.6634.6834.6334.6633.9513,900
Feb 26, 202434.7234.7334.6434.6633.9510,100
Feb 23, 202434.7434.7834.7034.7434.038,400
Feb 22, 202434.5934.6934.5934.6733.9617,400
Feb 21, 202434.6134.6134.4834.5433.846,100
Feb 20, 202434.5834.6334.5734.6233.9233,100
Feb 16, 202434.5234.5434.5134.5233.824,000
Feb 15, 202434.5834.6634.5534.6133.9130,000
Feb 14, 202434.4734.5634.3734.5133.8121,800
Feb 13, 202434.4034.4734.3634.4133.714,300
Feb 12, 202434.6934.7534.6234.6833.9718,900
Feb 09, 202434.6234.7334.6234.6733.965,800
Feb 08, 202434.6534.6634.6034.6233.923,800
Feb 07, 202434.6834.6834.5934.6433.945,700
Feb 06, 202434.4634.6134.4634.5833.885,000
Feb 05, 202434.5134.5434.4134.4533.756,400
Feb 02, 202434.6334.7234.6334.6633.9515,400
Feb 01, 202434.7034.8134.7034.7634.054,900
Feb 01, 20240.234 Dividend
Jan 31, 202434.9535.0034.8034.8033.8623,300
Jan 30, 202434.8534.8634.8134.8533.9158,700
Jan 29, 202434.8634.8834.8034.8533.9119,400
Jan 26, 202434.8534.8734.8234.8433.9017,000
Jan 25, 202434.7234.8434.7234.8433.9010,800
Jan 24, 202434.7234.7234.6234.6433.718,100
Jan 23, 202434.6434.6534.6234.6433.714,100
Jan 22, 202434.6834.7534.6734.6733.7415,600
Jan 19, 202434.5334.6334.4934.6333.7013,500
Jan 18, 202434.5634.6134.5234.5933.668,100
Jan 17, 202434.5334.5634.4834.5433.613,600
Jan 16, 202434.8034.8034.6634.6633.738,900
Jan 12, 202434.8334.8634.8134.8133.872,400
Jan 11, 202434.6434.7834.6234.7533.814,100
Jan 10, 202434.7434.7834.7234.7333.794,100
Jan 09, 202434.6434.7334.6434.7333.796,300
Jan 08, 202434.5134.7034.5134.6533.728,600
Jan 05, 202434.3334.6234.3334.5133.5815,200
Jan 04, 202434.5334.5834.4634.4633.537,600
Jan 03, 202434.5334.6734.5234.6333.707,100
Jan 02, 202434.6834.7934.6334.7133.7729,800
Dec 29, 202334.8234.9334.7934.7933.855,700
Dec 28, 202334.8934.9234.7934.8933.95106,900
Dec 27, 202334.7934.9834.7934.9634.0227,400
Dec 27, 20230.296 Dividend
Dec 26, 202335.0835.1335.0335.0333.8027,700
Dec 22, 202335.0735.1734.9135.0133.7846,700
Dec 21, 202334.9935.0534.9235.0333.8028,200
Dec 20, 202334.8334.9634.8334.8933.6656,300
Dec 19, 202334.8434.8634.8134.8633.6311,700
Dec 18, 202334.6334.7134.6334.7133.494,300
Dec 15, 202334.6734.7534.6434.6833.4611,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...