Quantcast

PGIM Active High Yield Bond ETF Historical Stock Prices

(ETF)
PHYL 
$40.625
*  
0.115
0.28%
Get PHYL Alerts
*Delayed - data as of May 21, 2019  -  Find a broker to begin trading PHYL now


Community Rating:
View:    PHYL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 40.625 0
05/21/2019 40.51 40.51 40.51 40.51 00
05/20/2019 40.51 40.51 40.51 40.51 13
05/17/2019 40.5438 40.5438 40.5438 40.5438 00
05/16/2019 40.5438 40.5438 40.5438 40.5438 04
05/15/2019 40.4198 40.4198 40.4198 40.4198 00
05/14/2019 40.4198 40.4198 40.4198 40.4198 01
05/13/2019 40.3867 40.404 40.3263 40.3263 251
05/10/2019 40.5712 40.5712 40.5712 40.5712 00
05/09/2019 40.5712 40.5712 40.5712 40.5712 11
05/08/2019 40.5947 40.5947 40.5947 40.5947 45
05/07/2019 40.5867 40.5867 40.5867 40.5867 03
05/06/2019 40.79 40.815 40.79 40.815 296
05/03/2019 40.76 40.76 40.76 40.76 51
05/02/2019 40.682 40.682 40.682 40.682 00
05/01/2019 40.7708 40.7708 40.682 40.682 364
04/30/2019 41.0699 41.0699 40.9101 40.99 610
04/29/2019 41.0899 41.0899 40.94 40.975 1,585
04/26/2019 40.9574 40.9813 40.9574 40.9813 165
04/25/2019 40.8167 40.8167 40.8167 40.8167 00
04/24/2019 40.8167 40.8167 40.8167 40.8167 00
04/23/2019 40.8167 40.8167 40.8167 40.8167 00
04/22/2019 40.83 40.8509 40.8167 40.8167 529
04/18/2019 40.7884 40.84 40.7884 40.84 100
04/17/2019 40.9002 40.9002 40.9002 40.9002 00
04/16/2019 40.9002 40.9002 40.9002 40.9002 03
04/15/2019 40.91 40.91 40.91 40.91 01
04/12/2019 40.8524 40.8941 40.8524 40.8941 700
04/11/2019 40.7 40.8364 40.7 40.8364 250
04/10/2019 40.6174 40.7094 40.6174 40.7094 620
04/09/2019 40.5857 40.5857 40.5857 40.5857 01
04/08/2019 40.47 40.65 40.47 40.64 596
04/05/2019 40.425 40.425 40.425 40.425 00
04/04/2019 40.425 40.425 40.425 40.425 00
04/03/2019 40.4451 40.4451 40.425 40.425 500
04/02/2019 40.38 40.43 40.38 40.415 400
04/01/2019 40.37 40.37 40.37 40.37 01
03/29/2019 40.46 40.58 40.46 40.5534 400
03/28/2019 40.38 40.445 40.38 40.445 144
03/27/2019 40.36 40.36 40.25 40.335 402
03/26/2019 40.4 40.4 40.395 40.395 100
03/25/2019 40.26 40.285 40.26 40.285 140
03/22/2019 40.28 40.28 40.23 40.235 300
03/21/2019 40.37 40.405 40.37 40.405 120
03/20/2019 40.2 40.48 40.2 40.39 540
03/19/2019 40.28 40.41 40.238 40.238 400
03/18/2019 40.3 40.3 40.3 40.3 100
03/15/2019 40.175 40.175 40.175 40.175 00
03/14/2019 40.13 40.26 40.13 40.175 300
03/13/2019 40.12 40.25 40.12 40.185 200
03/12/2019 39.98 40.12 39.98 40.03 200
03/11/2019 39.8521 40.03 39.8521 39.97 1,773
03/08/2019 39.7 39.82 39.7 39.8141 341
03/07/2019 40.0252 40.0252 40.0252 40.0252 00
03/06/2019 40.0252 40.0252 40.0252 40.0252 00
03/05/2019 40.0252 40.0252 40.0252 40.0252 00
03/04/2019 40.07 40.07 39.92 40.0252 546
03/01/2019 40.015 40.015 40.015 40.015 16
02/28/2019 40.135 40.135 40.135 40.135 00
02/27/2019 40.18 40.18 40.135 40.135 200
02/26/2019 40.2 40.22 40.16 40.16 401
02/25/2019 40.24 40.25 40.135 40.135 400
02/22/2019 40.09 40.09 40.0749 40.0749 100
02/21/2019 39.999 39.999 39.999 39.999 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio