MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PHYL — PGIM Active High Yield Bond ETF
NYSE ArcaPGIM Active High Yield Bond ETF
$33.66
+0.15(+0.45%)
- O
- 33.61
- H
- 33.72
- L
- 33.59
- V
- 224.36K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$33.66
Period Return-2.6%
Period High$35.83
Period Low$33.27
Avg Daily Volume173.4K
Total Trading Days365
PHYL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.61 | $33.72 | $33.59 | $33.66 | +$0.15 | +0.45% | 224,357 | $33.65 | $33.59 $33.72 |
| Oct 5, 2026 | $33.43 | $33.52 | $33.41 | $33.51 | +$0.03 | +0.09% | 213,754 | $33.46 | $33.41 $33.52 |
| Oct 2, 2026 | $33.60 | $33.64 | $33.44 | $33.48 | +$0.02 | +0.06% | 200,895 | $33.53 | $33.44 $33.64 |
| Oct 1, 2026 | $33.39 | $33.51 | $33.27 | $33.46 | +$0.03 | +0.09% | 305,044 | $33.42 | $33.27 $33.51 |
| Sep 30, 2026 | $33.56 | $33.59 | $33.43 | $33.43 | $-0.29 | -0.86% | 309,527 | $33.47 | $33.43 $33.59 |
| Sep 29, 2026 | $33.81 | $33.81 | $33.61 | $33.72 | $-0.07 | -0.21% | 156,309 | $33.69 | $33.61 $33.81 |
| Sep 28, 2026 | $33.82 | $33.85 | $33.74 | $33.79 | $-0.16 | -0.47% | 142,827 | $33.79 | $33.74 $33.85 |
| Sep 25, 2026 | $33.95 | $33.96 | $33.84 | $33.95 | +$0.02 | +0.06% | 140,176 | $33.91 | $33.84 $33.96 |
| Sep 24, 2026 | $34.00 | $34.05 | $33.91 | $33.93 | $-0.13 | -0.38% | 212,297 | $33.97 | $33.91 $34.05 |
| Sep 23, 2026 | $34.23 | $34.24 | $34.02 | $34.06 | $-0.25 | -0.73% | 188,671 | $34.09 | $34.02 $34.24 |
| Sep 22, 2026 | $34.31 | $34.33 | $34.26 | $34.31 | +$0.00 | +0.00% | 130,812 | $34.30 | $34.26 $34.33 |
| Sep 21, 2026 | $34.29 | $34.33 | $34.28 | $34.31 | +$0.08 | +0.23% | 141,061 | $34.30 | $34.28 $34.33 |
| Sep 18, 2026 | $34.24 | $34.24 | $34.19 | $34.23 | $-0.09 | -0.25% | 109,712 | $34.22 | $34.19 $34.24 |
| Sep 17, 2026 | $34.26 | $34.32 | $34.26 | $34.32 | +$0.13 | +0.38% | 105,367 | $34.30 | $34.26 $34.32 |
| Sep 16, 2026 | $34.21 | $34.29 | $34.16 | $34.19 | +$0.03 | +0.09% | 206,404 | $34.23 | $34.16 $34.29 |
| Sep 15, 2026 | $34.17 | $34.22 | $34.15 | $34.16 | $-0.07 | -0.20% | 115,703 | $34.18 | $34.15 $34.22 |
| Sep 14, 2026 | $34.26 | $34.29 | $34.18 | $34.23 | $-0.03 | -0.07% | 186,317 | $34.25 | $34.18 $34.29 |
| Sep 11, 2026 | $34.36 | $34.38 | $34.25 | $34.25 | $-0.04 | -0.12% | 189,546 | $34.31 | $34.25 $34.38 |
| Sep 10, 2026 | $34.34 | $34.37 | $34.29 | $34.29 | $-0.18 | -0.51% | 141,043 | $34.33 | $34.29 $34.37 |
| Sep 9, 2026 | $34.48 | $34.51 | $34.45 | $34.47 | $-0.07 | -0.20% | 111,496 | $34.47 | $34.45 $34.51 |
| Sep 8, 2026 | $34.53 | $34.55 | $34.50 | $34.54 | +$0.02 | +0.04% | 184,360 | $34.53 | $34.50 $34.55 |
| Sep 4, 2026 | $34.51 | $34.55 | $34.51 | $34.52 | $-0.02 | -0.06% | 155,741 | $34.54 | $34.51 $34.55 |
| Sep 3, 2026 | $34.56 | $34.58 | $34.54 | $34.54 | +$0.02 | +0.06% | 133,734 | $34.56 | $34.54 $34.58 |
| Sep 2, 2026 | $34.52 | $34.54 | $34.50 | $34.52 | +$0.02 | +0.04% | 656,680 | $34.54 | $34.50 $34.54 |
| Sep 1, 2026 | $34.55 | $34.58 | $34.49 | $34.51 | $-0.09 | -0.25% | 129,385 | $34.54 | $34.49 $34.58 |
| Aug 31, 2026 | $34.57 | $34.62 | $34.55 | $34.59 | $-0.19 | -0.55% | 125,818 | $34.58 | $34.55 $34.62 |
| Aug 28, 2026 | $34.90 | $34.90 | $34.78 | $34.78 | $-0.11 | -0.30% | 91,641 | $34.82 | $34.78 $34.90 |
| Aug 27, 2026 | $34.88 | $34.92 | $34.86 | $34.89 | +$0.01 | +0.03% | 101,721 | $34.89 | $34.86 $34.92 |
| Aug 26, 2026 | $34.88 | $34.88 | $34.84 | $34.88 | $-0.03 | -0.07% | 88,711 | $34.86 | $34.84 $34.88 |
| Aug 25, 2026 | $34.86 | $34.91 | $34.82 | $34.90 | +$0.09 | +0.26% | 168,563 | $34.88 | $34.82 $34.91 |