Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Active Weighting Funds (NY: PLCY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.99 23.99 23.65 23.75 19,400 -0.47(-1.94%)
Jan 30, 2020 23.95 24.22 23.92 24.22 11,922 -0.03(-0.12%)
Jan 29, 2020 24.24 24.32 24.24 24.25 80,034 -0.03(-0.14%)
Jan 28, 2020 24.15 24.33 24.15 24.28 14,416 +0.22(+0.93%)
Jan 27, 2020 24.27 24.36 23.97 24.06 57,815 -0.30(-1.25%)
Jan 24, 2020 24.77 24.77 24.24 24.36 33,600 -0.30(-1.22%)
Jan 23, 2020 24.64 24.67 24.50 24.67 1,070 +0.01(+0.04%)
Jan 22, 2020 24.80 24.80 24.63 24.66 7,688 +0.01(+0.04%)
Jan 21, 2020 24.76 24.76 24.65 24.65 4,486 -0.15(-0.62%)
Jan 17, 2020 24.81 24.81 24.80 24.80 1,400 -0.06(-0.26%)
Jan 16, 2020 24.80 24.86 24.80 24.86 914 +0.30(+1.22%)
Jan 15, 2020 24.65 24.68 24.54 24.57 10,663 +0.08(+0.34%)
Jan 14, 2020 24.57 24.57 24.47 24.48 13,271 -0.04(-0.17%)
Jan 13, 2020 24.42 24.53 24.42 24.53 1,640 +0.17(+0.68%)
Jan 10, 2020 24.67 24.67 24.36 24.36 2,800 -0.15(-0.61%)
Jan 09, 2020 24.56 24.58 24.51 24.51 1,749 +0.06(+0.23%)
Jan 08, 2020 24.57 24.57 24.45 24.45 3,417 +0.03(+0.11%)
Jan 07, 2020 24.44 24.48 24.43 24.43 2,504 +0.03(+0.11%)
Jan 06, 2020 24.32 24.41 24.23 24.40 5,076 +0.04(+0.17%)
Jan 03, 2020 24.05 24.37 24.05 24.36 900 +0.01(+0.05%)
Jan 02, 2020 24.51 24.51 24.20 24.35 4,222 +0.14(+0.56%)
Dec 31, 2019 24.22 24.31 24.21 24.21 4,600 +0.02(+0.08%)
Dec 30, 2019 24.22 24.29 24.08 24.19 5,142 -0.17(-0.71%)
Dec 27, 2019 24.38 24.42 24.36 24.36 11,700 -0.11(-0.43%)
Dec 26, 2019 24.50 24.62 24.47 24.47 9,334 -0.03(-0.10%)
Dec 24, 2019 24.57 24.57 24.48 24.50 3,100 +0.05(+0.18%)
Dec 23, 2019 24.42 24.45 24.29 24.45 1,622 +0.11(+0.47%)
Dec 20, 2019 24.42 24.42 24.30 24.34 3,000 +0.11(+0.43%)
Dec 19, 2019 24.09 24.23 24.08 24.23 4,433 +0.21(+0.85%)
Dec 18, 2019 23.97 24.03 23.95 24.02 8,071 +0.19(+0.80%)
Dec 17, 2019 23.84 23.84 23.84 23.84 56 +0.09(+0.38%)
Dec 16, 2019 23.72 23.80 23.67 23.75 4,165 +0.33(+1.39%)
Dec 13, 2019 23.59 23.66 23.42 23.42 3,500 -0.12(-0.51%)
Dec 12, 2019 23.53 23.56 23.46 23.54 5,056 +0.24(+1.05%)
Dec 11, 2019 23.26 23.30 23.26 23.30 2,021 +0.07(+0.29%)
Dec 10, 2019 23.38 23.38 23.23 23.23 4,634 -0.10(-0.41%)
Dec 09, 2019 23.39 23.53 23.32 23.32 3,410 -0.19(-0.81%)
Dec 06, 2019 23.50 23.53 23.50 23.52 800 +0.27(+1.14%)
Dec 05, 2019 23.31 23.31 23.21 23.25 604 -0.11(-0.47%)
Dec 04, 2019 23.41 23.41 23.36 23.36 281 +0.06(+0.28%)
Dec 03, 2019 23.21 23.30 23.18 23.30 3,535 -0.04(-0.17%)
Dec 02, 2019 23.73 23.73 23.33 23.33 3,054 -0.27(-1.13%)
Nov 29, 2019 23.72 23.72 23.60 23.60 1,100 -0.09(-0.37%)
Nov 27, 2019 23.68 23.70 23.66 23.69 1,500 +0.10(+0.41%)
Nov 26, 2019 23.62 23.62 23.59 23.59 777 +0.04(+0.19%)
Nov 25, 2019 23.15 23.55 23.15 23.55 1,395 +0.39(+1.68%)
Nov 22, 2019 23.21 23.21 23.14 23.16 4,900 -0.02(-0.06%)
Nov 21, 2019 23.15 23.20 23.15 23.18 1,344 -0.04(-0.17%)
Nov 20, 2019 23.25 23.30 23.04 23.21 9,847 +0.02(+0.06%)
Nov 19, 2019 23.18 23.27 23.16 23.20 1,384 +0.06(+0.28%)
Nov 18, 2019 23.14 23.14 23.12 23.14 1,072 -0.05(-0.21%)
Nov 15, 2019 23.01 23.18 23.00 23.18 1,300 +0.26(+1.15%)
Nov 14, 2019 22.90 23.00 22.90 22.92 1,224 +0.05(+0.20%)
Nov 13, 2019 22.85 22.88 22.73 22.88 2,082 -0.05(-0.20%)
Nov 12, 2019 22.93 23.00 22.92 22.92 952 +0.04(+0.18%)
Nov 11, 2019 22.71 22.88 22.71 22.88 1,376 -0.03(-0.14%)
Nov 08, 2019 22.82 22.95 22.77 22.91 5,200 +0.18(+0.79%)
Nov 07, 2019 22.86 22.88 22.71 22.73 2,575 +0.07(+0.31%)
Nov 06, 2019 22.55 22.67 22.55 22.66 7,206 +0.01(+0.02%)
Nov 05, 2019 22.84 22.84 22.65 22.66 1,246 -0.00(-0.02%)
Nov 04, 2019 22.75 22.75 22.66 22.66 2,359 +0.05(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.