PGIM Active High Yield Bond ETF (NY: PHYL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2024	34.22	34.29	34.22	34.23	13,130	-0.15(-0.44%)
Jun 06, 2024	34.34	34.39	34.34	34.38	20,525	-0.02(-0.06%)
Jun 05, 2024	34.36	34.41	34.36	34.40	8,826	+0.08(+0.23%)
Jun 04, 2024	34.32	34.34	34.30	34.32	4,805	+0.01(+0.03%)
Jun 03, 2024	34.25	34.31	34.25	34.31	17,966	+0.10(+0.30%)
May 31, 2024	34.15	34.21	34.13	34.21	7,916	+0.11(+0.33%)
May 30, 2024	33.98	34.09	33.98	34.09	7,334	+0.11(+0.32%)
May 29, 2024	33.95	34.00	33.95	33.98	7,342	-0.08(-0.22%)
May 28, 2024	34.18	34.18	34.06	34.06	5,307	-0.12(-0.36%)
May 24, 2024	34.13	34.19	34.13	34.18	10,338	+0.11(+0.32%)
May 23, 2024	34.24	34.24	34.07	34.07	18,084	-0.12(-0.35%)
May 22, 2024	34.24	34.24	34.16	34.19	13,363	-0.09(-0.26%)
May 21, 2024	34.27	34.28	34.25	34.28	7,853	+0.06(+0.17%)
May 20, 2024	34.16	34.23	34.16	34.22	16,281	+0.01(+0.03%)
May 17, 2024	34.23	34.24	34.19	34.21	38,249	-0.02(-0.06%)
May 16, 2024	34.25	34.28	34.22	34.23	14,934	-0.06(-0.17%)
May 15, 2024	34.23	34.29	34.19	34.29	14,094	+0.19(+0.56%)
May 14, 2024	34.08	34.12	34.08	34.10	11,019	+0.04(+0.11%)
May 13, 2024	34.12	34.12	34.06	34.06	9,638	+0.00(+0.00%)
May 10, 2024	34.14	34.14	34.05	34.06	8,315	-0.05(-0.15%)
May 09, 2024	34.08	34.12	34.07	34.11	8,329	-0.03(-0.09%)
May 08, 2024	34.14	34.20	34.12	34.14	34,740	-0.05(-0.15%)
May 07, 2024	34.23	34.23	34.15	34.19	4,877	+0.00(+0.00%)
May 06, 2024	34.18	34.21	34.16	34.19	12,402	+0.05(+0.15%)
May 03, 2024	34.18	34.18	34.08	34.14	85,938	+0.16(+0.48%)
May 02, 2024	33.91	34.00	33.89	33.98	8,063	+0.18(+0.53%)
May 01, 2024	33.73	33.88	33.71	33.80	8,923	+0.13(+0.37%)
Apr 30, 2024	33.73	33.80	33.68	33.68	5,492	-0.14(-0.41%)
Apr 29, 2024	33.77	33.84	33.77	33.81	10,646	+0.06(+0.18%)
Apr 26, 2024	33.74	33.78	33.73	33.75	3,932	+0.11(+0.31%)
Apr 25, 2024	33.51	33.65	33.51	33.65	2,960	-0.09(-0.26%)
Apr 24, 2024	33.77	33.77	33.66	33.74	5,169	-0.05(-0.15%)
Apr 23, 2024	33.72	33.80	33.72	33.78	8,637	+0.11(+0.34%)
Apr 22, 2024	33.61	33.69	33.61	33.67	12,384	+0.12(+0.37%)
Apr 19, 2024	33.59	33.59	33.54	33.55	2,548	+0.03(+0.09%)
Apr 18, 2024	33.51	33.52	33.44	33.52	7,599	+0.00(+0.00%)
Apr 17, 2024	33.57	33.59	33.47	33.52	25,294	+0.04(+0.13%)
Apr 16, 2024	33.53	33.57	33.43	33.47	93,546	-0.08(-0.22%)
Apr 15, 2024	33.74	33.74	33.51	33.55	89,938	-0.25(-0.73%)
Apr 12, 2024	33.80	33.81	33.77	33.79	11,334	-0.01(-0.03%)
Apr 11, 2024	33.82	33.87	33.78	33.80	20,078	-0.04(-0.12%)
Apr 10, 2024	33.90	33.95	33.84	33.84	118,413	-0.27(-0.78%)
Apr 09, 2024	34.10	34.13	34.04	34.11	20,550	+0.06(+0.17%)
Apr 08, 2024	33.97	34.08	33.97	34.05	8,355	+0.05(+0.13%)
Apr 05, 2024	34.04	34.09	34.01	34.01	8,530	-0.02(-0.05%)
Apr 04, 2024	34.10	34.15	34.02	34.02	16,593	-0.07(-0.21%)
Apr 03, 2024	34.03	34.12	34.03	34.09	21,119	+0.08(+0.24%)
Apr 02, 2024	34.00	34.07	34.01	34.01	12,155	-0.11(-0.32%)
Apr 01, 2024	34.27	34.27	34.08	34.12	22,429	-0.17(-0.49%)
Mar 28, 2024	34.30	34.32	34.27	34.29	12,459	-0.02(-0.06%)
Mar 27, 2024	34.22	34.31		34.31	6,656	+0.16(+0.47%)
Mar 26, 2024	34.13	34.17	34.13	34.15	20,620	-0.03(-0.10%)
Mar 25, 2024	34.13	34.20	34.13	34.18	7,388	-0.04(-0.11%)
Mar 22, 2024	34.28	34.28	34.22	34.22	6,026	-0.00(-0.00%)
Mar 21, 2024	34.27	34.27	34.21	34.22	6,134	+0.00(+0.01%)
Mar 20, 2024	34.11	34.22	34.11	34.22	11,634	+0.14(+0.42%)
Mar 19, 2024	34.02	34.08	34.02	34.08	4,036	+0.11(+0.32%)
Mar 18, 2024	33.98	33.99	33.96	33.97	3,681	+0.06(+0.18%)
Mar 15, 2024	33.87	33.96	33.87	33.91	4,082	-0.02(-0.06%)
Mar 14, 2024	34.02	34.02	33.92	33.93	4,285	-0.16(-0.46%)
Mar 13, 2024	34.07	34.10	34.05	34.08	2,901	+0.05(+0.14%)
Mar 12, 2024	34.01	34.05	33.99	34.04	8,634	-0.01(-0.04%)
Mar 11, 2024	34.06	34.07	34.02	34.05	12,448	-0.00(-0.01%)
Mar 08, 2024	34.06	34.16	34.04	34.05	7,673	+0.00(+0.00%)
Mar 07, 2024	34.07	34.09	34.01	34.05	100,214	+0.07(+0.21%)
Mar 06, 2024	33.98	34.04	33.97	33.98	10,110	+0.06(+0.17%)
Mar 05, 2024	33.95	33.98	33.90	33.93	6,325	+0.00(+0.01%)
Mar 04, 2024	33.83	33.96	33.83	33.92	11,031	+0.02(+0.05%)
Mar 01, 2024	33.84	33.96	33.82	33.91	9,231	+0.09(+0.27%)
Feb 29, 2024	33.83	33.84	33.79	33.82	4,337	+0.06(+0.18%)
Feb 28, 2024	33.69	33.78	33.69	33.76	7,561	+0.05(+0.14%)
Feb 27, 2024	33.71	33.73	33.68	33.71	14,252	+0.00(+0.01%)
Feb 26, 2024	33.77	33.78	33.69	33.71	10,333	-0.08(-0.25%)
Feb 23, 2024	33.79	33.83	33.75	33.79	8,662	+0.07(+0.21%)
Feb 22, 2024	33.64	33.74	33.64	33.72	17,840	+0.13(+0.39%)
Feb 21, 2024	33.66	33.66	33.53	33.59	6,317	-0.08(-0.24%)
Feb 20, 2024	33.63	33.68	33.62	33.67	34,023	+0.10(+0.29%)
Feb 16, 2024	33.57	33.59	33.56	33.57	4,109	-0.08(-0.25%)
Feb 15, 2024	33.63	33.71	33.60	33.66	30,895	+0.09(+0.28%)
Feb 14, 2024	33.52	33.61	33.43	33.56	22,430	+0.10(+0.31%)
Feb 13, 2024	33.46	33.52	33.42	33.46	4,429	-0.27(-0.79%)
Feb 12, 2024	33.74	33.80	33.67	33.73	19,461	+0.01(+0.03%)
Feb 09, 2024	33.67	33.78	33.67	33.72	5,953	+0.05(+0.13%)
Feb 08, 2024	33.70	33.71	33.66	33.67	3,925	-0.01(-0.04%)
Feb 07, 2024	33.73	33.73	33.64	33.69	5,849	+0.06(+0.17%)
Feb 06, 2024	33.52	33.66	33.52	33.63	5,129	+0.13(+0.37%)
Feb 05, 2024	33.56	33.59	33.47	33.51	6,603	-0.21(-0.61%)
Feb 02, 2024	33.68	33.77	33.68	33.71	15,839	-0.10(-0.29%)
Feb 01, 2024	33.74	33.86	33.74	33.81	4,987	+0.19(+0.56%)
Jan 31, 2024	33.76	33.81	33.62	33.62	24,154	-0.05(-0.15%)
Jan 30, 2024	33.67	33.68	33.63	33.67	60,784	+0.00(+0.01%)
Jan 29, 2024	33.68	33.70	33.62	33.67	20,097	+0.01(+0.03%)
Jan 26, 2024	33.67	33.69	33.63	33.66	17,566	+0.00(+0.00%)
Jan 25, 2024	33.54	33.66	33.54	33.66	11,191	+0.19(+0.58%)
Jan 24, 2024	33.54	33.54	33.44	33.46	8,388	-0.00(-0.01%)
Jan 23, 2024	33.46	33.47	33.44	33.47	4,233	-0.03(-0.08%)
Jan 22, 2024	33.50	33.57	33.49	33.49	16,150	+0.03(+0.10%)
Jan 19, 2024	33.36	33.46	33.32	33.46	14,001	+0.05(+0.14%)
Jan 18, 2024	33.39	33.43	33.35	33.41	8,375	+0.04(+0.12%)
Jan 17, 2024	33.36	33.39	33.31	33.37	3,755	-0.12(-0.35%)
Jan 16, 2024	33.62	33.62	33.48	33.49	9,256	-0.14(-0.42%)
Jan 12, 2024	33.65	33.68	33.63	33.63	2,532	+0.06(+0.18%)
Jan 11, 2024	33.46	33.60	33.44	33.57	4,271	+0.02(+0.05%)
Jan 10, 2024	33.56	33.60	33.54	33.55	4,265	+0.00(+0.00%)
Jan 09, 2024	33.46	33.55	33.46	33.55	6,558	+0.08(+0.23%)
Jan 08, 2024	33.34	33.52	33.34	33.47	8,895	+0.14(+0.42%)
Jan 05, 2024	33.16	33.44	33.16	33.33	15,717	+0.04(+0.13%)
Jan 04, 2024	33.36	33.41	33.29	33.29	7,881	-0.16(-0.49%)
Jan 03, 2024	33.36	33.49	33.35	33.45	7,361	-0.08(-0.23%)
Jan 02, 2024	33.50	33.61	33.45	33.53	30,897	-0.08(-0.23%)
Dec 29, 2023	33.64	33.74	33.61	33.61	5,852	-0.10(-0.29%)
Dec 28, 2023	33.70	33.73	33.61	33.70	110,633	-0.07(-0.20%)
Dec 27, 2023	33.61	33.79	33.61	33.77	28,394	+0.22(+0.64%)
Dec 26, 2023	33.60	33.65	33.55	33.56	28,926	+0.02(+0.07%)
Dec 22, 2023	33.59	33.69	33.44	33.53	48,709	-0.02(-0.06%)
Dec 21, 2023	33.52	33.57	33.45	33.55	29,474	+0.13(+0.40%)
Dec 20, 2023	33.36	33.49	33.36	33.42	58,768	+0.03(+0.09%)
Dec 19, 2023	33.37	33.39	33.34	33.39	12,233	+0.14(+0.43%)
Dec 18, 2023	33.17	33.25	33.17	33.25	4,507	+0.03(+0.08%)
Dec 15, 2023	33.21	33.29	33.18	33.22	12,363	-0.06(-0.17%)
Dec 14, 2023	33.30	33.37	33.24	33.28	20,302	+0.22(+0.67%)
Dec 13, 2023	32.71	33.06	32.70	33.06	26,771	+0.45(+1.38%)
Dec 12, 2023	32.49	32.61	32.49	32.61	15,435	+0.06(+0.19%)
Dec 11, 2023	32.51	32.55	32.48	32.54	13,502	-0.04(-0.12%)
Dec 08, 2023	32.55	32.68	32.49	32.58	6,541	-0.07(-0.22%)
Dec 07, 2023	32.70	32.70	32.61	32.65	9,534	+0.07(+0.23%)
Dec 06, 2023	32.68	32.68	32.56	32.58	9,715	+0.01(+0.02%)
Dec 05, 2023	32.60	32.65	32.55	32.57	14,177	+0.04(+0.12%)
Dec 04, 2023	32.41	32.54	32.41	32.53	6,009	-0.05(-0.15%)
Dec 01, 2023	32.39	32.60	32.39	32.58	7,251	+0.23(+0.73%)
Nov 30, 2023	32.29	32.35	32.28	32.35	3,239	-0.07(-0.22%)
Nov 29, 2023	32.42	32.48	32.39	32.42	15,609	+0.19(+0.59%)
Nov 28, 2023	32.09	32.25	32.09	32.23	2,620	+0.10(+0.32%)
Nov 27, 2023	32.04	32.12	32.04	32.12	10,002	+0.06(+0.20%)
Nov 24, 2023	32.06	32.06	32.06	32.06	254	-0.04(-0.14%)
Nov 22, 2023	32.05	32.12	32.04	32.10	7,019	+0.07(+0.21%)
Nov 21, 2023	31.98	32.11	31.98	32.04	22,448	+0.02(+0.05%)
Nov 20, 2023	31.95	32.05	31.95	32.02	8,373	+0.04(+0.13%)
Nov 17, 2023	31.93	31.98	31.93	31.98	3,004	+0.08(+0.25%)
Nov 16, 2023	31.90	31.91	31.83	31.90	10,514	+0.01(+0.04%)
Nov 15, 2023	31.85	31.88	31.81	31.88	5,240	-0.03(-0.09%)
Nov 14, 2023	31.88	32.00	31.88	31.91	7,193	+0.33(+1.03%)
Nov 13, 2023	31.56	31.64	31.56	31.59	13,122	-0.05(-0.15%)
Nov 10, 2023	31.59	31.63	31.56	31.63	20,715	+0.16(+0.51%)
Nov 09, 2023	31.67	31.67	31.47	31.47	7,708	-0.23(-0.72%)
Nov 08, 2023	31.70	31.73	31.65	31.70	5,276	+0.02(+0.06%)
Nov 07, 2023	31.69	31.73	31.68	31.68	83,323	+0.03(+0.09%)
Nov 06, 2023	31.79	31.79	31.65	31.65	7,497	-0.17(-0.53%)
Nov 03, 2023	31.75	31.82	31.73	31.82	189,977	+0.29(+0.92%)
Nov 02, 2023	31.52	31.57	31.43	31.53	7,756	+0.34(+1.09%)