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 (%)
Mar 29, 2019 21.07 21.12 21.06 21.10 1,100 +0.17(+0.82%)
Mar 28, 2019 20.96 20.96 20.83 20.93 793 +0.10(+0.49%)
Mar 27, 2019 20.93 20.93 20.70 20.83 1,005 -0.05(-0.25%)
Mar 26, 2019 20.98 20.98 20.88 20.88 5,913 -0.01(-0.04%)
Mar 25, 2019 20.79 20.89 20.79 20.89 764 -0.00(-0.01%)
Mar 22, 2019 21.20 21.20 20.89 20.89 5,000 -0.54(-2.52%)
Mar 21, 2019 21.15 21.43 21.15 21.43 4,819 +0.26(+1.25%)
Mar 20, 2019 21.39 21.39 21.12 21.17 7,443 -0.15(-0.69%)
Mar 19, 2019 21.43 21.45 21.30 21.31 4,254 -0.09(-0.41%)
Mar 18, 2019 21.35 21.40 21.27 21.40 8,423 +0.15(+0.73%)
Mar 15, 2019 21.25 21.33 21.25 21.25 1,900 -0.01(-0.04%)
Mar 14, 2019 21.22 21.28 21.22 21.26 1,169 -0.04(-0.17%)
Mar 13, 2019 21.25 21.33 21.25 21.29 1,292 +0.16(+0.75%)
Mar 12, 2019 21.13 21.15 21.11 21.13 1,648 +0.03(+0.14%)
Mar 11, 2019 20.85 21.10 20.85 21.10 2,831 +0.29(+1.39%)
Mar 08, 2019 20.64 20.82 20.64 20.82 4,600 +0.01(+0.05%)
Mar 07, 2019 20.93 20.93 20.80 20.80 5,486 -0.21(-1.01%)
Mar 06, 2019 21.25 21.25 21.02 21.02 1,104 -0.25(-1.17%)
Mar 05, 2019 21.26 21.27 21.26 21.26 436 -0.05(-0.22%)
Mar 04, 2019 21.55 21.60 21.21 21.31 4,902 -0.23(-1.07%)
Mar 01, 2019 21.44 21.54 21.40 21.54 2,500 +0.16(+0.76%)
Feb 28, 2019 21.46 21.46 21.38 21.38 2,987 -0.10(-0.45%)
Feb 27, 2019 21.39 21.48 21.39 21.47 1,871 -0.09(-0.41%)
Feb 26, 2019 21.63 21.64 21.56 21.56 1,340 -0.11(-0.52%)
Feb 25, 2019 21.91 21.91 21.67 21.67 3,645 -0.09(-0.39%)
Feb 22, 2019 21.65 21.76 21.65 21.76 3,100 +0.10(+0.47%)
Feb 21, 2019 21.68 21.70 21.62 21.66 2,048 -0.05(-0.23%)
Feb 20, 2019 21.64 21.71 21.64 21.71 3,435 +0.09(+0.43%)
Feb 19, 2019 21.60 21.64 21.60 21.61 1,241 +0.04(+0.21%)
Feb 15, 2019 21.50 21.57 21.48 21.57 2,600 +0.26(+1.22%)
Feb 14, 2019 21.25 21.34 21.25 21.31 1,335 +0.04(+0.16%)
Feb 13, 2019 21.20 21.28 21.20 21.27 2,240 +0.10(+0.48%)
Feb 12, 2019 21.05 21.17 21.05 21.17 6,174 +0.23(+1.09%)
Feb 11, 2019 20.90 20.94 20.90 20.94 4,930 +0.06(+0.31%)
Feb 08, 2019 20.85 20.89 20.76 20.88 5,200 +0.03(+0.17%)
Feb 07, 2019 20.87 20.93 20.80 20.85 11,389 -0.02(-0.12%)
Feb 06, 2019 20.85 20.89 20.85 20.87 704 -0.03(-0.14%)
Feb 05, 2019 20.95 20.95 20.89 20.90 5,526 +0.02(+0.09%)
Feb 04, 2019 20.71 20.88 20.71 20.88 3,106 +0.19(+0.92%)
Feb 01, 2019 20.70 20.71 20.63 20.69 4,200 -0.01(-0.04%)
Jan 31, 2019 20.44 20.70 20.44 20.70 2,512 +0.17(+0.82%)
Jan 30, 2019 20.43 20.54 20.43 20.53 3,642 +0.11(+0.55%)
Jan 29, 2019 20.43 20.46 20.40 20.42 3,283 +0.07(+0.33%)
Jan 28, 2019 20.33 20.39 20.32 20.35 5,914 -0.11(-0.54%)
Jan 25, 2019 20.48 20.49 20.46 20.46 4,000 +0.17(+0.81%)
Jan 24, 2019 20.31 20.31 20.25 20.29 4,500 +0.10(+0.47%)
Jan 23, 2019 20.16 20.20 20.07 20.20 3,034 +0.14(+0.68%)
Jan 22, 2019 20.26 20.26 20.03 20.06 9,216 -0.20(-0.98%)
Jan 18, 2019 20.14 20.26 20.14 20.26 1,700 +0.25(+1.24%)
Jan 17, 2019 19.94 20.08 19.94 20.01 2,883 +0.08(+0.42%)
Jan 16, 2019 19.80 19.95 19.80 19.93 7,872 +0.13(+0.63%)
Jan 15, 2019 19.71 19.80 19.71 19.80 2,900 +0.17(+0.85%)
Jan 14, 2019 19.53 19.67 19.53 19.64 8,745 -0.05(-0.24%)
Jan 11, 2019 19.72 19.72 19.58 19.68 10,500 +0.00(+0.02%)
Jan 10, 2019 19.48 19.68 19.48 19.68 12,348 +0.07(+0.37%)
Jan 09, 2019 19.60 19.66 19.57 19.61 6,294 +0.08(+0.39%)
Jan 08, 2019 19.38 19.53 19.38 19.53 3,674 +0.22(+1.16%)
Jan 07, 2019 19.26 19.38 19.20 19.31 5,151 +0.13(+0.66%)
Jan 04, 2019 18.78 19.18 18.78 19.18 5,400 +0.46(+2.44%)
Jan 03, 2019 18.73 18.73 18.72 18.72 959 -0.24(-1.26%)
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.