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 (%)
Jul 31, 2018 21.85 21.98 21.85 21.98 936 +0.16(+0.71%)
Jul 30, 2018 22.11 22.11 21.82 21.82 4,103 -0.23(-1.04%)
Jul 27, 2018 22.25 22.25 22.00 22.05 3,900 -0.40(-1.80%)
Jul 26, 2018 22.33 22.46 22.33 22.45 3,774 +0.17(+0.78%)
Jul 25, 2018 22.13 22.29 22.11 22.28 3,332 +0.26(+1.18%)
Jul 24, 2018 22.37 22.37 22.01 22.02 8,098 -0.31(-1.39%)
Jul 23, 2018 22.33 22.34 22.25 22.33 3,152 +0.05(+0.23%)
Jul 20, 2018 22.25 22.31 22.25 22.28 2,339 -0.02(-0.09%)
Jul 19, 2018 22.27 22.30 22.12 22.30 14,723 +0.08(+0.36%)
Jul 18, 2018 22.18 22.22 22.07 22.22 6,016 +0.20(+0.91%)
Jul 17, 2018 21.84 22.02 21.84 22.02 586 +0.09(+0.39%)
Jul 16, 2018 22.12 22.12 21.93 21.93 7,213 -0.08(-0.34%)
Jul 13, 2018 21.85 22.01 21.85 22.01 13,179 +0.11(+0.50%)
Jul 12, 2018 21.82 21.92 21.82 21.90 5,646 +0.05(+0.23%)
Jul 11, 2018 21.70 21.90 21.70 21.85 3,261 -0.03(-0.13%)
Jul 10, 2018 21.89 21.97 21.88 21.88 4,861 -0.05(-0.24%)
Jul 09, 2018 21.87 21.96 21.87 21.93 14,102 +0.20(+0.93%)
Jul 06, 2018 21.60 21.74 21.57 21.73 2,901 +0.16(+0.72%)
Jul 05, 2018 21.52 21.57 21.52 21.57 469 +0.04(+0.17%)
Jul 03, 2018 21.54 21.54 21.54 0 +0.21(+0.97%)
Jul 02, 2018 21.28 21.36 21.24 21.33 15,838 -0.06(-0.28%)
Jun 29, 2018 21.47 21.38 21.39 7,581 +0.11(+0.52%)
Jun 28, 2018 21.17 21.30 20.99 21.28 10,997 +0.03(+0.14%)
Jun 27, 2018 21.57 21.61 21.24 21.25 27,903 -0.34(-1.56%)
Jun 26, 2018 21.65 21.65 21.54 21.59 18,967 +0.05(+0.25%)
Jun 25, 2018 21.76 21.76 21.49 21.53 38,224 -0.25(-1.15%)
Jun 22, 2018 21.87 21.87 21.74 21.78 10,053 +0.13(+0.62%)
Jun 21, 2018 23.79 23.79 21.65 21.65 19,768 -0.08(-0.37%)
Jun 20, 2018 21.88 21.88 21.61 21.73 55,193 +0.18(+0.83%)
Jun 19, 2018 21.54 21.61 21.50 21.55 6,985 -0.21(-0.97%)
Jun 18, 2018 21.70 21.76 21.65 21.76 7,503 +0.02(+0.09%)
Jun 15, 2018 21.61 21.74 21.61 21.74 490 +0.05(+0.23%)
Jun 14, 2018 21.76 21.77 21.67 21.69 2,954 -0.10(-0.46%)
Jun 13, 2018 21.84 21.87 21.79 21.79 9,575 +0.02(+0.08%)
Jun 12, 2018 21.70 21.80 21.70 21.77 8,533 -0.04(-0.18%)
Jun 11, 2018 21.71 21.83 21.71 21.81 5,223 +0.12(+0.53%)
Jun 08, 2018 21.61 21.69 21.61 21.69 1,435 +0.03(+0.15%)
Jun 07, 2018 21.75 21.75 21.59 21.66 20,265 +0.03(+0.15%)
Jun 06, 2018 21.56 21.63 8,147 +0.08(+0.37%)
Jun 05, 2018 21.59 21.61 21.53 21.55 19,311 +0.01(+0.06%)
Jun 04, 2018 21.56 21.56 21.48 21.54 7,442 +0.13(+0.59%)
Jun 01, 2018 21.46 21.48 21.41 21.41 6,584 +0.02(+0.09%)
May 31, 2018 21.53 21.53 21.38 21.39 4,311 -0.22(-1.02%)
May 30, 2018 21.47 21.64 21.47 21.61 9,714 +0.25(+1.15%)
May 29, 2018 21.50 21.50 21.28 21.36 22,675 -0.24(-1.09%)
May 25, 2018 21.60 21.60 21.60 0 -0.04(-0.18%)
May 24, 2018 21.67 21.67 21.50 21.64 18,654 +0.03(+0.14%)
May 23, 2018 21.57 21.63 21.51 21.61 13,584 +0.00(+0.00%)
May 22, 2018 21.88 21.88 21.61 21.61 32,082 -0.16(-0.74%)
May 21, 2018 21.94 21.94 21.75 21.77 36,063 +0.07(+0.32%)
May 18, 2018 21.80 21.80 21.65 21.70 34,447 +0.04(+0.16%)
May 17, 2018 21.67 21.72 21.60 21.66 78,603 +0.07(+0.35%)
May 16, 2018 21.60 21.62 21.47 21.59 136,179 +0.20(+0.94%)
May 15, 2018 21.42 21.42 21.36 21.39 2,887 -0.07(-0.33%)
May 14, 2018 21.50 21.56 21.46 21.46 7,246 -0.04(-0.19%)
May 11, 2018 21.52 21.57 21.50 21.50 1,945 +0.02(+0.09%)
May 10, 2018 21.49 21.50 21.48 21.48 1,351 +0.09(+0.42%)
May 09, 2018 21.27 21.39 21.27 21.39 2,175 +0.18(+0.85%)
May 08, 2018 21.20 21.21 21.19 21.21 3,865 +0.06(+0.30%)
May 07, 2018 21.12 21.19 21.12 21.15 5,520 +0.01(+0.03%)
May 04, 2018 20.80 21.14 20.76 21.14 4,771 +0.04(+0.19%)
May 03, 2018 21.05 21.10 21.05 21.10 302 -0.11(-0.51%)
May 02, 2018 21.25 21.31 21.21 21.21 2,284 +0.17(+0.80%)
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.