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
2022-12-30 33.54 33.61 33.48 33.61 0.1M
2022-12-29 33.46 33.70 33.41 33.57 0.1M
2022-12-28 33.58 33.58 33.43 33.43 0.0M
2022-12-27 34.04 34.05 33.97 33.97 0.0M
2022-12-23 34.10 34.11 34.08 34.11 0.0M
2022-12-22 34.22 34.22 34.06 34.12 0.0M
2022-12-21 34.18 34.19 34.16 34.19 0.0M
2022-12-20 34.00 34.05 33.99 34.03 0.0M
2022-12-19 34.14 34.14 34.09 34.10 0.0M
2022-12-16 34.26 34.31 34.26 34.31 0.0M
2022-12-15 34.42 34.46 34.40 34.40 0.0M
2022-12-14 34.63 34.66 34.42 34.57 0.0M
2022-12-13 34.56 34.64 34.54 34.60 0.0M
2022-12-12 34.26 34.29 34.26 34.29 0.0M
2022-12-09 34.13 34.20 34.13 34.19 0.0M
2022-12-08 34.17 34.20 34.15 34.16 0.0M
2022-12-07 34.05 34.14 34.03 34.13 0.0M
2022-12-06 34.09 34.11 34.06 34.06 0.0M
2022-12-05 34.23 34.23 34.11 34.12 0.0M
2022-12-02 34.22 34.36 34.22 34.35 0.0M
2022-12-01 34.28 34.34 34.26 34.33 0.0M
2022-11-30 34.02 34.33 34.00 34.33 0.0M
2022-11-29 34.06 34.06 33.97 34.02 0.0M
2022-11-28 34.21 34.21 34.06 34.06 0.0M
2022-11-25 34.28 34.31 34.28 34.28 0.0M
2022-11-23 34.17 34.26 34.11 34.26 0.0M
2022-11-22 33.98 34.10 33.97 34.10 0.0M
2022-11-21 33.85 33.87 33.85 33.87 0.0M
2022-11-18 33.89 33.89 33.86 33.87 0.0M
2022-11-17 33.85 33.86 33.80 33.86 0.0M
2022-11-16 33.97 33.97 33.95 33.96 0.0M
2022-11-15 33.98 33.99 33.92 33.96 0.0M
2022-11-14 33.75 33.84 33.75 33.78 0.0M
2022-11-11 33.77 33.93 33.77 33.88 0.0M
2022-11-10 33.59 33.76 33.54 33.76 0.0M
2022-11-09 33.20 33.20 33.04 33.04 0.0M
2022-11-08 33.21 33.28 33.11 33.23 0.0M
2022-11-07 33.34 33.34 33.20 33.20 0.0M
2022-11-04 33.07 33.21 33.05 33.18 0.0M
2022-11-03 33.13 33.15 33.03 33.10 0.0M
2022-11-02 33.39 33.59 33.29 33.29 0.0M
2022-11-01 33.53 33.53 33.37 33.39 0.0M
2022-10-31 33.74 33.74 33.58 33.60 0.0M
2022-10-28 33.74 33.80 33.70 33.79 0.0M
2022-10-27 33.57 33.66 33.57 33.65 0.0M
2022-10-26 33.46 33.46 33.42 33.43 0.0M
2022-10-25 33.27 33.35 33.27 33.35 0.0M
2022-10-24 33.08 33.15 33.06 33.10 0.0M
2022-10-21 32.95 33.04 32.91 33.03 0.0M
2022-10-20 33.02 33.14 32.96 32.96 0.0M
2022-10-19 33.11 33.11 33.01 33.01 0.0M
2022-10-18 33.22 33.30 33.19 33.26 0.0M
2022-10-17 33.08 33.10 32.98 33.04 0.0M
2022-10-14 32.84 32.95 32.82 32.82 0.0M
2022-10-13 32.51 32.95 32.51 32.95 0.0M
2022-10-12 32.94 33.03 32.90 32.96 0.0M
2022-10-11 33.06 33.06 32.90 32.90 0.0M
2022-10-10 33.11 33.14 33.04 33.14 0.0M
2022-10-07 33.37 33.38 33.19 33.22 0.0M
2022-10-06 33.43 33.48 33.43 33.47 0.0M
2022-10-05 33.44 33.48 33.34 33.48 0.0M
2022-10-04 33.48 33.51 33.48 33.51 0.0M
2022-10-03 33.00 33.09 32.64 33.05 0.0M
2022-09-30 33.01 33.01 32.77 32.86 0.0M
2022-09-29 32.86 32.86 32.82 32.83 0.0M
2022-09-28 32.85 33.09 32.85 33.09 0.0M
2022-09-27 33.00 33.01 32.81 32.81 0.0M
2022-09-26 33.15 33.15 32.94 32.95 0.0M
2022-09-23 33.44 33.44 33.24 33.27 0.0M
2022-09-22 33.84 33.84 33.66 33.66 0.0M
2022-09-21 34.03 34.21 33.94 33.94 0.0M
2022-09-20 33.99 34.00 33.97 33.98 0.0M
2022-09-19 33.94 34.10 33.94 34.10 0.0M
2022-09-16 33.96 34.02 33.92 34.02 0.0M
2022-09-15 34.25 34.25 34.14 34.14 0.0M
2022-09-14 34.38 34.38 34.28 34.33 0.0M
2022-09-13 34.55 34.55 34.35 34.35 0.0M
2022-09-12 34.90 34.92 34.86 34.88 0.0M
2022-09-09 34.83 34.83 34.74 34.82 0.0M
2022-09-08 34.51 34.61 34.50 34.60 0.0M
2022-09-07 34.30 34.50 34.30 34.48 0.0M
2022-09-06 34.40 34.40 34.26 34.26 0.0M
2022-09-02 34.47 34.47 34.37 34.37 0.0M
2022-09-01 34.30 34.30 34.16 34.22 0.0M
2022-08-31 34.74 34.74 34.57 34.57 0.0M
2022-08-30 35.09 35.09 34.66 34.76 0.0M
2022-08-29 35.11 35.11 35.07 35.07 0.0M
2022-08-26 35.50 35.50 35.27 35.27 0.0M
2022-08-25 35.40 35.46 35.39 35.46 0.0M
2022-08-24 35.29 35.33 35.26 35.30 0.0M
2022-08-23 35.37 35.37 35.26 35.28 0.0M
2022-08-22 35.52 35.52 35.29 35.31 0.0M
2022-08-19 35.78 35.78 35.59 35.63 0.0M
2022-08-18 35.94 35.94 35.92 35.92 0.0M
2022-08-17 36.01 36.03 35.91 35.94 0.0M
2022-08-16 36.19 36.19 36.08 36.17 0.0M
2022-08-15 36.23 36.26 36.21 36.24 0.0M
2022-08-12 36.07 36.24 36.07 36.24 0.0M
2022-08-11 36.35 36.37 36.31 36.31 0.0M
2022-08-10 36.02 36.02 35.99 36.02 0.0M
2022-08-09 35.96 35.96 35.87 35.89 0.0M
2022-08-08 35.99 35.99 35.87 35.93 0.0M
2022-08-05 35.84 35.90 35.80 35.85 0.1M
2022-08-04 35.88 35.99 35.88 35.99 0.0M
2022-08-03 35.73 35.84 35.68 35.81 0.1M
2022-08-02 35.76 35.76 35.69 35.69 0.0M
2022-08-01 35.68 35.80 35.68 35.80 0.0M
2022-07-29 35.81 35.94 35.81 35.94 0.0M
2022-07-28 35.50 35.74 35.50 35.74 0.0M
2022-07-27 35.38 35.51 35.34 35.50 0.0M
2022-07-26 35.41 35.41 35.21 35.21 0.0M
2022-07-25 35.43 35.43 35.33 35.38 0.0M
2022-07-22 35.36 35.41 35.35 35.41 0.0M
2022-07-21 35.00 35.22 35.00 35.22 0.0M
2022-07-20 34.83 35.03 34.83 34.98 0.0M
2022-07-19 34.57 34.78 34.57 34.76 0.0M
2022-07-18 34.58 34.67 34.53 34.54 0.1M
2022-07-15 34.37 34.45 34.37 34.44 0.0M
2022-07-14 34.22 34.22 34.16 34.17 0.0M
2022-07-13 34.24 34.37 34.24 34.36 0.0M
2022-07-12 34.35 34.35 34.32 34.35 0.1M
2022-07-11 34.32 34.37 34.32 34.34 0.0M
2022-07-08 34.32 34.32 34.28 34.30 0.0M
2022-07-07 34.05 34.32 34.03 34.32 0.0M
2022-07-06 34.00 34.02 33.89 34.02 0.0M
2022-07-05 33.89 33.99 33.85 33.98 0.0M
2022-07-01 33.89 34.06 33.83 34.06 0.0M
2022-06-30 34.04 34.04 33.99 34.02 0.0M
2022-06-29 34.21 34.21 34.06 34.09 0.0M
2022-06-28 34.50 34.50 34.32 34.32 0.0M
2022-06-27 34.57 34.59 34.57 34.58 0.0M
2022-06-24 34.43 34.73 34.43 34.67 0.2M
2022-06-23 34.34 34.36 34.25 34.36 0.0M
2022-06-22 34.24 34.35 34.11 34.12 0.0M
2022-06-21 34.39 34.51 34.34 34.36 0.0M
2022-06-17 34.25 34.34 34.21 34.34 0.0M
2022-06-16 34.12 34.35 33.99 34.22 0.0M
2022-06-15 34.69 34.69 34.03 34.56 0.2M
2022-06-14 34.63 34.63 34.45 34.48 0.0M
2022-06-13 35.00 35.00 34.62 34.62 0.0M
2022-06-10 35.46 35.62 35.43 35.50 0.0M
2022-06-09 36.08 36.08 35.64 35.66 0.0M
2022-06-08 36.22 36.22 36.10 36.10 0.0M
2022-06-07 36.17 36.22 36.16 36.21 0.0M
2022-06-06 36.35 36.42 36.25 36.25 0.0M
2022-06-03 36.29 36.40 36.27 36.33 0.0M
2022-06-02 36.44 36.48 36.40 36.45 0.0M
2022-06-01 36.49 36.58 36.31 36.49 0.0M
2022-05-31 36.63 36.92 36.63 36.85 0.2M
2022-05-27 36.80 36.83 36.80 36.83 0.0M
2022-05-26 36.58 36.59 36.50 36.50 0.0M
2022-05-25 35.72 36.06 35.72 36.06 0.0M
2022-05-24 35.36 35.55 35.36 35.51 0.0M
2022-05-23 35.47 35.47 35.41 35.43 0.0M
2022-05-20 35.36 35.43 35.28 35.35 0.0M
2022-05-19 35.19 35.30 35.19 35.29 0.0M
2022-05-18 35.43 35.43 35.21 35.23 0.0M
2022-05-17 35.57 35.57 35.50 35.57 0.0M
2022-05-16 35.48 35.62 35.37 35.44 0.0M
2022-05-13 35.53 35.56 35.53 35.56 0.0M
2022-05-12 35.49 35.49 35.46 35.46 0.0M
2022-05-11 35.63 35.66 35.59 35.59 0.0M
2022-05-10 35.68 35.75 35.61 35.61 0.0M
2022-05-09 35.75 35.76 35.60 35.62 0.0M
2022-05-06 36.15 36.15 35.89 35.95 0.0M
2022-05-05 36.45 36.49 36.12 36.19 0.0M
2022-05-04 36.26 36.48 36.24 36.48 0.0M
2022-05-03 36.11 36.29 36.09 36.25 0.0M
2022-05-02 36.17 36.25 36.08 36.16 0.0M
2022-04-29 36.65 36.65 36.38 36.38 0.0M
2022-04-28 36.81 36.81 36.75 36.81 0.0M
2022-04-27 37.02 37.02 36.80 36.84 0.0M
2022-04-26 36.97 36.99 36.87 36.87 0.0M
2022-04-25 36.87 36.87 36.76 36.80 0.0M
2022-04-22 37.04 37.04 36.89 36.89 0.0M
2022-04-21 37.23 37.23 37.08 37.08 0.0M
2022-04-20 37.29 37.29 37.18 37.24 0.0M
2022-04-19 37.20 37.27 37.17 37.17 0.0M
2022-04-18 37.20 37.36 37.16 37.24 0.0M
2022-04-14 37.35 37.42 37.21 37.29 0.0M
2022-04-13 37.30 37.41 37.25 37.35 0.1M
2022-04-12 37.17 37.39 37.17 37.25 0.0M
2022-04-11 37.32 37.32 37.10 37.10 0.0M
2022-04-08 37.45 37.49 37.38 37.38 0.0M
2022-04-07 37.62 37.62 37.57 37.57 0.0M
2022-04-06 37.54 37.73 37.54 37.62 0.0M
2022-04-05 38.05 38.05 37.76 37.76 0.0M
2022-04-04 37.99 38.06 37.86 37.95 0.0M
2022-04-01 37.99 38.03 37.97 38.00 0.0M
2022-03-31 38.12 38.33 38.12 38.16 0.0M
2022-03-30 38.23 38.34 38.23 38.34 0.1M
2022-03-29 38.10 38.44 38.10 38.21 0.0M
2022-03-28 37.92 37.98 37.92 37.95 0.0M
2022-03-25 37.99 38.00 37.91 37.98 0.0M
2022-03-24 38.03 38.03 37.98 38.01 0.0M
2022-03-23 38.10 38.10 37.99 38.01 0.0M
2022-03-22 38.00 38.00 37.93 37.95 0.0M
2022-03-21 38.22 38.22 38.10 38.12 0.0M
2022-03-18 38.11 38.13 38.09 38.13 0.0M
2022-03-17 37.88 38.09 37.88 37.99 0.0M
2022-03-16 37.64 37.78 37.63 37.78 0.0M
2022-03-15 37.43 37.61 37.39 37.48 0.0M
2022-03-14 37.83 37.83 37.56 37.56 0.0M
2022-03-11 38.23 38.23 37.90 37.95 0.0M
2022-03-10 38.20 38.22 38.16 38.20 0.0M
2022-03-09 38.34 38.34 38.28 38.28 0.0M
2022-03-08 38.37 38.40 38.27 38.27 0.0M
2022-03-07 38.59 38.59 38.48 38.48 0.0M
2022-03-04 38.77 38.87 38.61 38.74 0.0M
2022-03-03 38.96 38.96 38.78 38.84 0.0M
2022-03-02 38.84 38.96 38.78 38.78 0.0M
2022-03-01 39.01 39.01 38.78 38.78 0.0M
2022-02-28 38.71 39.00 38.71 38.95 0.0M
2022-02-25 38.67 38.90 38.62 38.89 0.0M
2022-02-24 38.41 38.49 38.28 38.36 0.0M
2022-02-23 38.61 38.61 38.55 38.55 0.0M
2022-02-22 38.56 38.68 38.47 38.58 0.0M
2022-02-18 38.57 38.57 38.46 38.52 0.0M
2022-02-17 38.50 38.66 38.50 38.56 0.0M
2022-02-16 38.51 38.65 38.50 38.65 0.0M
2022-02-15 38.52 38.59 38.50 38.59 0.0M
2022-02-14 38.66 38.66 38.50 38.58 0.0M
2022-02-11 38.77 38.97 38.70 38.70 0.0M
2022-02-10 39.12 39.20 38.95 38.95 0.0M
2022-02-09 39.11 39.28 39.11 39.21 0.0M
2022-02-08 39.13 39.13 39.02 39.02 0.0M
2022-02-07 39.05 39.12 39.00 39.05 0.0M
2022-02-04 39.30 39.30 39.17 39.17 0.0M
2022-02-03 39.47 39.47 39.36 39.36 0.0M
2022-02-02 39.56 39.58 39.56 39.58 0.0M
2022-02-01 39.35 39.44 39.35 39.44 0.0M
2022-01-31 39.35 39.43 39.33 39.43 0.0M
2022-01-28 39.34 39.47 39.34 39.45 0.0M
2022-01-27 39.97 39.97 39.50 39.52 0.0M
2022-01-26 39.89 39.94 39.68 39.69 0.0M
2022-01-25 39.70 39.83 39.70 39.74 0.0M
2022-01-24 39.77 39.88 39.67 39.86 0.0M
2022-01-21 39.92 39.92 39.81 39.87 0.0M
2022-01-20 40.09 40.11 39.93 39.93 0.0M
2022-01-19 40.07 40.12 40.00 40.02 0.0M
2022-01-18 40.09 40.12 40.00 40.00 0.0M
2022-01-14 40.23 40.24 40.19 40.24 0.0M
2022-01-13 40.35 40.35 40.22 40.22 0.0M
2022-01-12 40.23 40.30 40.23 40.26 0.0M
2022-01-11 40.06 40.21 40.05 40.20 0.0M
2022-01-10 40.05 40.06 40.01 40.05 0.0M
2022-01-07 40.27 40.27 40.16 40.16 0.0M
2022-01-06 40.32 40.32 40.22 40.23 0.0M
2022-01-05 40.45 40.45 40.32 40.32 0.0M
2022-01-04 40.50 40.50 40.43 40.45 0.0M
2022-01-03 40.71 40.71 40.48 40.48 0.0M