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 (%)
Sep 30, 2019 21.49 21.57 21.46 21.57 905 +0.19(+0.89%)
Sep 27, 2019 21.53 21.53 21.38 21.38 100 -0.25(-1.14%)
Sep 26, 2019 21.55 21.62 21.55 21.62 161 -0.14(-0.63%)
Sep 25, 2019 21.57 21.78 21.57 21.76 2,394 +0.19(+0.87%)
Sep 24, 2019 21.92 21.92 21.57 21.57 506 -0.41(-1.86%)
Sep 23, 2019 21.98 21.98 21.98 21.98 80 +0.06(+0.27%)
Sep 20, 2019 22.02 22.02 21.92 21.92 300 +0.01(+0.05%)
Sep 19, 2019 21.93 21.93 21.91 21.91 790 -0.12(-0.55%)
Sep 18, 2019 21.96 22.03 21.87 22.03 852 -0.13(-0.59%)
Sep 17, 2019 22.02 22.16 22.02 22.16 2,871 +0.02(+0.08%)
Sep 16, 2019 22.13 22.14 22.12 22.14 731 +0.04(+0.17%)
Sep 13, 2019 22.05 22.15 22.05 22.11 2,700 +0.01(+0.04%)
Sep 12, 2019 21.98 22.10 21.95 22.10 2,536 +0.04(+0.20%)
Sep 11, 2019 21.66 22.05 21.66 22.05 2,044 +0.38(+1.77%)
Sep 10, 2019 21.67 21.67 21.67 21.67 25 +0.15(+0.70%)
Sep 09, 2019 21.45 21.52 21.45 21.52 812 +0.08(+0.39%)
Sep 06, 2019 21.41 21.48 21.41 21.43 500 +0.02(+0.07%)
Sep 05, 2019 21.28 21.42 21.28 21.42 1,461 +0.41(+1.97%)
Sep 04, 2019 20.93 21.00 20.90 21.00 11,292 +0.23(+1.13%)
Sep 03, 2019 20.73 20.77 20.66 20.77 875 -0.21(-0.99%)
Aug 30, 2019 21.00 21.00 20.92 20.98 5,300 +0.10(+0.50%)
Aug 29, 2019 20.88 20.94 20.87 20.88 3,258 +0.28(+1.38%)
Aug 28, 2019 20.59 20.59 20.59 20.59 270 +0.25(+1.23%)
Aug 27, 2019 20.81 20.81 20.32 20.34 2,273 -0.28(-1.36%)
Aug 26, 2019 20.59 20.62 20.59 20.62 410 +0.20(+0.97%)
Aug 23, 2019 20.55 20.60 20.42 20.42 700 -0.68(-3.23%)
Aug 22, 2019 21.08 21.24 21.07 21.10 4,148 +0.00(+0.02%)
Aug 21, 2019 21.18 21.18 21.07 21.10 1,747 +0.12(+0.59%)
Aug 20, 2019 20.94 21.03 20.94 20.98 441 -0.10(-0.46%)
Aug 19, 2019 20.98 21.12 20.98 21.07 980 +0.35(+1.68%)
Aug 16, 2019 20.35 20.76 20.35 20.73 1,700 +0.45(+2.20%)
Aug 15, 2019 20.31 20.31 20.20 20.28 4,816 -0.11(-0.52%)
Aug 14, 2019 20.60 20.60 20.34 20.38 3,240 -0.64(-3.03%)
Aug 13, 2019 20.67 21.07 20.67 21.02 1,741 +0.24(+1.14%)
Aug 12, 2019 20.82 20.83 20.75 20.79 1,374 -0.32(-1.53%)
Aug 09, 2019 20.99 21.15 20.99 21.11 5,800 -0.20(-0.95%)
Aug 08, 2019 21.01 21.32 20.96 21.31 2,504 +0.34(+1.62%)
Aug 07, 2019 20.78 20.97 20.70 20.97 7,757 -0.01(-0.02%)
Aug 06, 2019 21.00 21.01 20.77 20.98 5,552 +0.16(+0.74%)
Aug 05, 2019 21.10 21.10 20.76 20.82 6,376 -0.64(-2.98%)
Aug 02, 2019 21.51 21.51 21.34 21.46 3,000 -0.28(-1.30%)
Aug 01, 2019 21.98 22.18 21.74 21.74 3,285 -0.30(-1.34%)
Jul 31, 2019 22.23 22.30 22.04 22.04 4,391 -0.20(-0.89%)
Jul 30, 2019 22.12 22.24 22.12 22.24 280 -0.02(-0.11%)
Jul 29, 2019 22.41 22.42 22.20 22.26 5,130 -0.05(-0.22%)
Jul 26, 2019 22.15 22.31 22.15 22.31 300 +0.26(+1.18%)
Jul 25, 2019 22.21 22.21 22.05 22.05 5,065 -0.19(-0.86%)
Jul 24, 2019 21.98 22.24 21.98 22.24 1,172 +0.31(+1.42%)
Jul 23, 2019 21.78 21.94 21.78 21.93 6,775 +0.11(+0.53%)
Jul 22, 2019 21.99 21.99 21.82 21.82 5,523 -0.09(-0.41%)
Jul 19, 2019 22.02 22.02 21.91 21.91 4,700 -0.07(-0.31%)
Jul 18, 2019 22.02 22.02 21.94 21.97 1,798 -0.06(-0.29%)
Jul 17, 2019 22.20 22.20 22.04 22.04 7,161 -0.16(-0.72%)
Jul 16, 2019 22.14 22.27 22.14 22.20 12,607 +0.01(+0.05%)
Jul 15, 2019 22.28 22.28 22.15 22.18 11,219 -0.10(-0.43%)
Jul 12, 2019 22.18 22.31 22.18 22.28 9,300 +0.19(+0.86%)
Jul 11, 2019 22.02 22.09 22.02 22.09 8,182 +0.05(+0.23%)
Jul 10, 2019 21.98 22.07 21.98 22.04 2,104 +0.00(+0.00%)
Jul 09, 2019 21.98 22.04 21.93 22.04 4,421 +0.04(+0.18%)
Jul 08, 2019 22.04 22.04 22.00 22.00 19,350 -0.18(-0.80%)
Jul 05, 2019 22.03 22.20 22.03 22.18 1,600 +0.04(+0.17%)
Jul 03, 2019 21.97 22.14 21.97 22.14 1,700 +0.21(+0.96%)
Jul 02, 2019 21.96 21.96 21.93 21.93 389 -0.06(-0.28%)
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.