PGIM Active High Yield Bond ETF

PHYL
🏛️ usa →
35.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 40.57 40.57 40.54 40.56 0.0M
2021-12-30 40.64 40.64 40.57 40.58 0.0M
2021-12-29 40.58 40.58 40.52 40.54 0.0M
2021-12-28 41.16 41.17 41.10 41.15 0.0M
2021-12-27 41.07 41.14 41.06 41.10 0.0M
2021-12-23 40.97 41.05 40.97 41.02 0.0M
2021-12-22 40.91 40.95 40.91 40.92 0.0M
2021-12-21 40.75 40.88 40.75 40.88 0.0M
2021-12-20 40.71 40.71 40.61 40.66 0.0M
2021-12-17 40.72 40.81 40.63 40.71 0.0M
2021-12-16 40.74 40.78 40.72 40.74 0.0M
2021-12-15 40.63 40.84 40.60 40.78 0.0M
2021-12-14 40.66 40.71 40.63 40.64 0.0M
2021-12-13 40.75 40.75 40.69 40.69 0.0M
2021-12-10 40.76 40.76 40.69 40.69 0.0M
2021-12-09 40.78 40.78 40.70 40.72 0.0M
2021-12-08 40.81 40.81 40.72 40.74 0.0M
2021-12-07 40.68 40.83 40.68 40.79 0.0M
2021-12-06 40.52 40.56 40.52 40.56 0.0M
2021-12-03 40.53 40.53 40.37 40.42 0.0M
2021-12-02 40.31 40.36 40.30 40.36 0.0M
2021-12-01 40.35 40.40 40.28 40.28 0.0M
2021-11-30 40.46 40.52 40.37 40.44 0.0M
2021-11-29 40.34 40.50 40.34 40.50 0.0M
2021-11-26 40.29 40.34 39.99 40.31 0.0M
2021-11-24 40.40 40.67 40.39 40.61 0.0M
2021-11-23 40.60 40.72 40.60 40.67 0.0M
2021-11-22 40.85 40.85 40.67 40.67 0.0M
2021-11-19 40.77 40.79 40.76 40.78 0.0M
2021-11-18 40.76 40.89 40.76 40.84 0.0M
2021-11-17 40.73 40.86 40.73 40.86 0.0M
2021-11-16 40.91 40.95 40.81 40.86 0.0M
2021-11-15 41.08 41.08 40.91 40.94 0.0M
2021-11-12 41.09 41.09 40.89 40.91 0.0M
2021-11-11 41.07 41.07 41.00 41.07 0.0M
2021-11-10 41.16 41.16 40.94 41.00 0.0M
2021-11-09 41.17 41.25 41.12 41.19 0.0M
2021-11-08 41.28 41.28 41.18 41.21 0.0M
2021-11-05 41.15 41.15 41.04 41.12 0.0M
2021-11-04 41.00 41.00 40.91 40.96 0.0M
2021-11-03 40.96 40.96 40.85 40.92 0.0M
2021-11-02 40.83 40.95 40.80 40.85 0.0M
2021-11-01 41.00 41.00 40.82 40.90 0.0M
2021-10-29 41.12 41.12 40.99 41.05 0.0M
2021-10-28 41.13 41.13 41.10 41.12 0.0M
2021-10-27 41.12 41.12 41.06 41.09 0.0M
2021-10-26 41.20 41.20 41.03 41.10 0.0M
2021-10-25 41.06 41.08 40.97 41.04 0.0M
2021-10-22 41.09 41.09 40.99 40.99 0.0M
2021-10-21 41.05 41.10 41.05 41.07 0.0M
2021-10-20 41.16 41.16 40.98 41.10 0.0M
2021-10-19 40.99 41.09 40.99 41.06 0.0M
2021-10-18 41.07 41.12 41.02 41.02 0.0M
2021-10-15 41.18 41.18 41.07 41.07 0.0M
2021-10-14 41.05 41.11 41.05 41.09 0.0M
2021-10-13 40.93 40.95 40.90 40.92 0.0M
2021-10-12 41.01 41.01 40.94 40.94 0.0M
2021-10-11 41.10 41.12 41.02 41.02 0.0M
2021-10-08 41.17 41.19 41.07 41.07 0.0M
2021-10-07 41.12 41.17 41.06 41.06 0.0M
2021-10-06 40.96 41.06 40.95 41.04 0.1M
2021-10-05 41.18 41.19 41.13 41.13 0.0M
2021-10-04 41.14 41.14 41.10 41.14 0.0M
2021-10-01 41.19 41.26 41.16 41.23 0.0M
2021-09-30 41.42 41.42 41.31 41.31 0.0M
2021-09-29 41.33 41.39 41.27 41.37 0.0M
2021-09-28 41.39 41.39 41.19 41.24 0.0M
2021-09-27 41.40 41.40 41.39 41.39 0.0M
2021-09-24 41.44 41.44 41.39 41.41 0.0M
2021-09-23 41.49 41.50 41.42 41.42 0.0M
2021-09-22 41.47 41.48 41.38 41.41 0.0M
2021-09-21 41.35 41.37 41.30 41.30 0.0M
2021-09-20 41.39 41.40 41.21 41.30 0.0M
2021-09-17 41.51 41.51 41.43 41.46 0.0M
2021-09-16 41.47 41.52 41.47 41.52 0.0M
2021-09-15 41.45 41.52 41.45 41.49 0.0M
2021-09-14 41.46 41.49 41.40 41.44 0.0M
2021-09-13 41.42 41.42 41.41 41.42 0.0M
2021-09-10 41.46 41.46 41.31 41.31 0.0M
2021-09-09 41.39 41.39 41.35 41.36 0.0M
2021-09-08 41.33 41.35 41.31 41.34 0.0M
2021-09-07 41.35 41.35 41.33 41.33 0.0M
2021-09-03 41.35 41.36 41.33 41.36 0.0M
2021-09-02 41.35 41.35 41.32 41.34 0.0M
2021-09-01 41.26 41.29 41.21 41.21 0.0M
2021-08-31 41.37 41.41 41.37 41.40 0.0M
2021-08-30 41.34 41.39 41.34 41.35 0.0M
2021-08-27 41.24 41.33 41.23 41.30 0.0M
2021-08-26 41.25 41.25 41.16 41.16 0.0M
2021-08-25 41.20 41.21 41.19 41.21 0.0M
2021-08-24 41.11 41.15 41.11 41.13 0.0M
2021-08-23 41.08 41.09 41.08 41.09 0.0M
2021-08-20 41.03 41.04 41.02 41.03 0.0M
2021-08-19 41.01 41.03 40.96 41.00 0.0M
2021-08-18 41.07 41.07 40.99 40.99 0.0M
2021-08-17 41.03 41.06 40.98 41.05 0.0M
2021-08-16 41.05 41.09 41.04 41.09 0.0M
2021-08-13 41.08 41.10 41.06 41.08 0.0M
2021-08-12 41.03 41.07 41.02 41.07 0.0M
2021-08-11 41.00 41.03 41.00 41.02 0.0M
2021-08-10 41.06 41.09 41.02 41.03 0.0M
2021-08-09 41.08 41.09 41.06 41.08 0.0M
2021-08-06 41.16 41.16 41.14 41.14 0.0M
2021-08-05 41.22 41.22 41.17 41.17 0.0M
2021-08-04 41.20 41.20 41.16 41.17 0.0M
2021-08-03 41.21 41.24 41.18 41.20 0.0M
2021-08-02 41.25 41.25 41.17 41.18 0.0M
2021-07-30 41.41 41.43 41.37 41.39 0.0M
2021-07-29 41.41 41.42 41.39 41.40 0.0M
2021-07-28 41.34 41.37 41.31 41.36 0.0M
2021-07-27 41.34 41.35 41.28 41.35 0.0M
2021-07-26 41.37 41.42 41.37 41.40 0.0M
2021-07-23 41.31 41.36 41.31 41.36 0.0M
2021-07-22 41.30 41.33 41.30 41.30 0.0M
2021-07-21 41.26 41.27 41.25 41.26 0.0M
2021-07-20 41.13 41.17 41.11 41.17 0.1M
2021-07-19 41.21 41.21 41.07 41.08 0.0M
2021-07-16 41.31 41.32 41.21 41.25 0.0M
2021-07-15 41.33 41.34 41.29 41.32 0.0M
2021-07-14 41.41 41.41 41.34 41.36 0.0M
2021-07-13 41.44 41.45 41.39 41.39 0.0M
2021-07-12 41.49 41.49 41.44 41.46 0.0M
2021-07-09 41.46 41.46 41.45 41.46 0.0M
2021-07-08 41.44 41.45 41.43 41.43 0.0M
2021-07-07 41.47 41.48 41.45 41.47 0.0M
2021-07-06 41.43 41.46 41.39 41.46 0.1M
2021-07-02 41.34 41.36 41.32 41.36 0.3M
2021-07-01 41.27 41.32 41.26 41.31 0.0M
2021-06-30 41.36 41.40 41.36 41.39 0.0M
2021-06-29 41.34 41.36 41.34 41.34 0.0M
2021-06-28 41.33 41.35 41.33 41.35 0.0M
2021-06-25 41.32 41.35 41.30 41.34 0.0M
2021-06-24 41.30 41.31 41.29 41.31 0.0M
2021-06-23 41.26 41.33 41.24 41.32 0.2M
2021-06-22 41.23 41.29 41.23 41.29 0.0M
2021-06-21 41.20 41.29 41.19 41.24 0.0M
2021-06-18 41.15 41.20 41.15 41.17 0.0M
2021-06-17 41.26 41.26 41.18 41.24 0.0M
2021-06-16 41.32 41.32 41.20 41.27 0.0M
2021-06-15 41.33 41.33 41.29 41.29 0.0M
2021-06-14 41.39 41.39 41.30 41.33 0.0M
2021-06-11 41.35 41.35 41.33 41.34 0.0M
2021-06-10 41.32 41.32 41.29 41.29 0.0M
2021-06-09 41.29 41.30 41.26 41.26 0.0M
2021-06-08 41.20 41.27 41.19 41.25 0.0M
2021-06-07 41.15 41.19 41.14 41.19 0.0M
2021-06-04 41.17 41.20 41.17 41.20 0.0M
2021-06-03 41.07 41.10 41.05 41.09 0.0M
2021-06-02 41.09 41.09 41.07 41.07 0.0M
2021-06-01 41.05 41.05 40.97 41.02 0.0M
2021-05-28 41.18 41.18 41.16 41.17 0.0M
2021-05-27 41.15 41.15 41.10 41.14 0.0M
2021-05-26 41.05 41.08 41.04 41.08 0.0M
2021-05-25 41.06 41.08 41.04 41.05 0.0M
2021-05-24 41.08 41.12 41.08 41.12 0.0M
2021-05-21 41.05 41.05 41.00 41.01 0.0M
2021-05-20 41.00 41.07 41.00 41.03 0.0M
2021-05-19 40.93 40.96 40.88 40.96 0.1M
2021-05-18 41.05 41.08 41.02 41.02 0.0M
2021-05-17 41.08 41.08 41.05 41.07 0.0M
2021-05-14 41.05 41.14 41.05 41.13 0.0M
2021-05-13 41.08 41.10 41.01 41.05 0.0M
2021-05-12 41.08 41.08 40.95 40.96 0.0M
2021-05-11 41.16 41.17 41.04 41.17 0.0M
2021-05-10 41.22 41.22 41.15 41.15 0.0M
2021-05-07 41.17 41.21 41.17 41.21 0.0M
2021-05-06 41.14 41.15 41.09 41.15 0.0M
2021-05-05 41.08 41.15 41.04 41.08 0.1M
2021-05-04 41.06 41.06 40.97 41.02 0.0M
2021-05-03 41.06 41.06 41.02 41.04 0.0M
2021-04-30 41.24 41.24 41.21 41.22 0.0M
2021-04-29 41.19 41.29 41.16 41.29 0.0M
2021-04-28 41.23 41.23 41.16 41.19 0.0M
2021-04-27 41.17 41.21 41.16 41.21 0.0M
2021-04-26 41.19 41.23 41.18 41.23 0.0M
2021-04-23 41.14 41.20 41.13 41.19 0.1M
2021-04-22 41.12 41.12 41.05 41.10 0.0M
2021-04-21 41.07 41.12 41.04 41.12 0.0M
2021-04-20 41.07 41.08 41.02 41.06 0.0M
2021-04-19 41.11 41.11 41.06 41.08 0.0M
2021-04-16 41.15 41.15 41.14 41.14 0.0M
2021-04-15 41.08 41.15 41.08 41.14 0.0M
2021-04-14 41.02 41.05 40.99 41.01 0.0M
2021-04-13 40.98 41.03 40.98 41.03 0.0M
2021-04-12 41.05 41.08 41.03 41.04 0.0M
2021-04-09 41.09 41.09 41.05 41.06 0.0M
2021-04-08 41.10 41.12 41.10 41.12 0.0M
2021-04-07 41.00 41.08 41.00 41.08 0.0M
2021-04-06 40.95 41.00 40.93 40.96 0.0M
2021-04-05 40.88 40.92 40.88 40.90 0.0M
2021-04-01 40.79 40.84 40.79 40.84 0.0M
2021-03-31 40.91 40.91 40.87 40.90 0.0M
2021-03-30 40.79 40.83 40.77 40.81 0.0M
2021-03-29 40.77 40.85 40.77 40.85 0.0M
2021-03-26 40.84 40.89 40.83 40.85 0.0M
2021-03-25 40.72 40.86 40.72 40.85 0.0M
2021-03-24 40.77 40.77 40.72 40.72 0.0M
2021-03-23 40.63 40.73 40.61 40.64 0.0M
2021-03-22 40.69 40.72 40.69 40.70 0.0M
2021-03-19 40.50 40.64 40.49 40.60 0.0M
2021-03-18 40.66 40.69 40.52 40.56 0.0M
2021-03-17 40.65 40.75 40.65 40.70 0.0M
2021-03-16 40.78 40.84 40.78 40.79 0.0M
2021-03-15 40.82 40.87 40.77 40.82 0.0M
2021-03-12 40.83 40.85 40.79 40.79 0.0M
2021-03-11 40.86 40.94 40.86 40.86 0.0M
2021-03-10 40.70 40.72 40.67 40.70 0.0M
2021-03-09 40.70 40.74 40.62 40.62 0.0M
2021-03-08 40.82 40.84 40.68 40.70 0.0M
2021-03-05 40.76 40.85 40.72 40.82 0.0M
2021-03-04 41.00 41.04 40.76 40.84 0.0M
2021-03-03 40.90 41.00 40.90 40.93 0.6M
2021-03-02 41.03 41.05 40.99 40.99 0.0M
2021-03-01 40.88 40.95 40.86 40.92 0.0M
2021-02-26 41.01 41.03 40.91 40.97 0.0M
2021-02-25 41.15 41.15 40.99 41.01 0.1M
2021-02-24 41.17 41.23 41.17 41.22 0.0M
2021-02-23 41.14 41.25 41.14 41.25 0.0M
2021-02-22 41.21 41.25 41.21 41.23 0.0M
2021-02-19 41.22 41.25 41.22 41.24 0.0M
2021-02-18 41.25 41.26 41.25 41.25 0.0M
2021-02-17 41.29 41.29 41.28 41.29 0.0M
2021-02-16 41.31 41.32 41.30 41.30 0.0M
2021-02-12 41.30 41.37 41.28 41.37 0.1M
2021-02-11 41.24 41.29 41.24 41.26 0.0M
2021-02-10 41.13 41.13 41.11 41.12 0.0M
2021-02-09 41.14 41.16 41.10 41.10 0.0M
2021-02-08 41.12 41.17 41.11 41.15 0.0M
2021-02-05 41.06 41.10 41.05 41.10 0.0M
2021-02-04 40.94 40.99 40.94 40.99 0.0M
2021-02-03 40.85 40.90 40.82 40.87 0.0M
2021-02-02 40.73 40.80 40.73 40.79 0.0M
2021-02-01 40.72 40.77 40.66 40.77 0.0M
2021-01-29 40.84 40.91 40.74 40.85 0.0M
2021-01-28 40.89 40.94 40.89 40.91 0.0M
2021-01-27 40.89 40.90 40.81 40.81 0.0M
2021-01-26 40.93 40.95 40.91 40.91 0.0M
2021-01-25 40.93 41.00 40.92 41.00 0.0M
2021-01-22 40.88 40.91 40.86 40.88 0.0M
2021-01-21 40.95 40.96 40.92 40.96 0.0M
2021-01-20 40.92 40.98 40.92 40.98 0.0M
2021-01-19 40.87 40.91 40.84 40.89 0.0M
2021-01-15 40.81 40.83 40.74 40.80 0.0M
2021-01-14 40.68 40.77 40.68 40.76 0.0M
2021-01-13 40.61 40.71 40.61 40.71 0.0M
2021-01-12 40.59 40.61 40.57 40.61 0.0M
2021-01-11 40.55 40.63 40.55 40.62 0.0M
2021-01-08 40.63 40.65 40.60 40.65 0.0M
2021-01-07 40.64 40.68 40.62 40.64 0.0M
2021-01-06 40.56 40.60 40.54 40.55 0.0M
2021-01-05 40.45 40.57 40.45 40.53 0.0M
2021-01-04 40.56 40.56 40.31 40.48 0.0M