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, 2020 24.09 24.09 23.76 24.09 4,600 +0.01(+0.02%)
Jul 30, 2020 24.00 24.09 23.82 24.09 3,540 -0.08(-0.35%)
Jul 29, 2020 23.87 24.17 23.87 24.17 9,721 +0.41(+1.74%)
Jul 28, 2020 23.82 23.93 23.73 23.76 9,277 +0.05(+0.21%)
Jul 27, 2020 23.59 23.77 23.59 23.71 11,353 +0.12(+0.50%)
Jul 24, 2020 23.75 23.81 23.51 23.59 16,500 -0.38(-1.59%)
Jul 23, 2020 23.90 24.29 23.83 23.97 27,022 +0.00(+0.00%)
Jul 22, 2020 23.80 24.05 23.79 23.97 109,702 -0.05(-0.20%)
Jul 21, 2020 24.00 24.12 23.97 24.02 8,034 +0.22(+0.92%)
Jul 20, 2020 23.78 23.82 23.78 23.80 1,997 -0.03(-0.13%)
Jul 17, 2020 23.64 23.83 23.64 23.83 4,300 +0.23(+0.97%)
Jul 16, 2020 23.57 23.60 23.51 23.60 1,129 -0.17(-0.71%)
Jul 15, 2020 23.74 23.77 23.73 23.77 1,662 +0.68(+2.95%)
Jul 14, 2020 22.95 23.09 22.60 23.09 2,054 +0.34(+1.48%)
Jul 13, 2020 23.30 23.33 22.75 22.75 3,192 -0.37(-1.58%)
Jul 10, 2020 22.90 23.18 22.90 23.12 5,700 +0.22(+0.96%)
Jul 09, 2020 23.00 23.00 22.90 22.90 1,140 -0.36(-1.53%)
Jul 08, 2020 23.27 23.30 23.11 23.26 4,289 +0.18(+0.79%)
Jul 07, 2020 23.42 23.42 23.08 23.08 8,478 -0.32(-1.39%)
Jul 06, 2020 23.69 23.71 23.40 23.40 3,933 +0.15(+0.65%)
Jul 02, 2020 23.51 23.51 23.25 23.25 500 +0.03(+0.12%)
Jul 01, 2020 23.33 23.36 23.22 23.22 3,306 +0.04(+0.18%)
Jun 30, 2020 23.00 23.21 23.00 23.18 2,934 +0.29(+1.26%)
Jun 29, 2020 22.79 22.95 22.79 22.89 5,158 +0.41(+1.83%)
Jun 26, 2020 22.59 22.59 22.45 22.48 10,100 -0.47(-2.05%)
Jun 25, 2020 22.68 22.95 22.68 22.95 556 +0.21(+0.92%)
Jun 24, 2020 23.25 23.25 22.47 22.74 7,299 -0.78(-3.32%)
Jun 23, 2020 23.74 23.74 23.49 23.52 4,036 +0.19(+0.82%)
Jun 22, 2020 23.18 23.39 23.18 23.33 2,533 +0.01(+0.06%)
Jun 19, 2020 23.67 23.70 23.32 23.32 2,500 -0.05(-0.23%)
Jun 18, 2020 23.14 23.49 23.14 23.37 10,887 -0.10(-0.43%)
Jun 17, 2020 23.76 23.76 23.47 23.47 5,735 -0.13(-0.55%)
Jun 16, 2020 23.83 23.83 23.54 23.60 1,066 +0.43(+1.84%)
Jun 15, 2020 22.08 23.17 22.08 23.17 1,982 +0.41(+1.79%)
Jun 12, 2020 23.02 23.16 22.36 22.77 5,400 +0.38(+1.68%)
Jun 11, 2020 23.08 23.43 22.33 22.39 10,537 -1.74(-7.20%)
Jun 10, 2020 24.59 24.59 24.11 24.13 6,005 -0.39(-1.58%)
Jun 09, 2020 24.77 24.77 24.38 24.52 16,302 -0.43(-1.71%)
Jun 08, 2020 24.75 25.04 24.75 24.94 10,343 +0.32(+1.29%)
Jun 05, 2020 24.55 24.90 24.55 24.63 5,600 +0.63(+2.63%)
Jun 04, 2020 23.98 24.12 23.84 24.00 1,920 -0.07(-0.30%)
Jun 03, 2020 23.80 24.17 23.80 24.07 4,604 +0.45(+1.89%)
Jun 02, 2020 23.72 23.72 23.59 23.62 11,661 +0.13(+0.57%)
Jun 01, 2020 23.36 23.66 23.36 23.49 11,969 +0.28(+1.20%)
May 29, 2020 22.91 23.21 22.80 23.21 4,900 +0.28(+1.21%)
May 28, 2020 23.23 23.33 22.93 22.93 18,483 -0.16(-0.69%)
May 27, 2020 22.59 23.09 22.59 23.09 4,547 +0.46(+2.04%)
May 26, 2020 22.70 22.76 22.56 22.63 17,986 +0.52(+2.36%)
May 22, 2020 22.01 22.13 21.95 22.10 1,200 +0.09(+0.40%)
May 21, 2020 22.11 22.11 21.98 22.01 3,515 -0.06(-0.25%)
May 20, 2020 21.84 22.07 21.84 22.07 21,389 +0.47(+2.20%)
May 19, 2020 21.78 21.82 21.52 21.60 3,388 -0.09(-0.44%)
May 18, 2020 21.24 21.78 21.24 21.69 5,139 +1.03(+4.98%)
May 15, 2020 20.50 20.66 20.47 20.66 2,700 +0.29(+1.42%)
May 14, 2020 20.00 20.37 19.67 20.37 20,841 -0.11(-0.53%)
May 13, 2020 21.13 21.13 20.31 20.48 7,221 -0.70(-3.31%)
May 12, 2020 21.72 21.72 21.18 21.18 1,748 -0.52(-2.38%)
May 11, 2020 21.49 21.82 21.49 21.70 1,200 -0.03(-0.15%)
May 08, 2020 21.55 21.73 21.55 21.73 4,500 +0.57(+2.71%)
May 07, 2020 21.18 21.25 21.07 21.16 1,682 +0.39(+1.86%)
May 06, 2020 20.89 20.96 20.72 20.77 5,588 -0.24(-1.13%)
May 05, 2020 21.18 21.19 21.01 21.01 936 +0.09(+0.45%)
May 04, 2020 20.54 20.92 20.54 20.92 3,417 +0.01(+0.03%)
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.