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, 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%)
Jul 01, 2019 22.11 22.11 21.93 21.99 3,720 +0.08(+0.37%)
Jun 28, 2019 21.80 21.91 21.78 21.91 2,400 +0.25(+1.13%)
Jun 27, 2019 21.55 21.67 21.55 21.67 470 +0.28(+1.32%)
Jun 26, 2019 21.47 21.47 21.39 21.39 1,625 -0.08(-0.37%)
Jun 25, 2019 21.57 21.58 21.46 21.46 1,640 -0.20(-0.90%)
Jun 24, 2019 21.76 21.78 21.66 21.66 4,041 -0.10(-0.46%)
Jun 21, 2019 21.87 21.91 21.71 21.76 5,300 -0.07(-0.32%)
Jun 20, 2019 21.85 21.90 21.74 21.83 5,542 +0.15(+0.71%)
Jun 19, 2019 21.67 21.68 21.54 21.68 17,155 +0.13(+0.62%)
Jun 18, 2019 21.54 21.69 21.54 21.54 6,257 +0.17(+0.82%)
Jun 17, 2019 21.37 21.37 21.37 21.37 70 +0.08(+0.36%)
Jun 14, 2019 21.23 21.29 21.23 21.29 1,700 -0.05(-0.22%)
Jun 13, 2019 21.25 21.35 21.25 21.34 1,311 +0.15(+0.71%)
Jun 12, 2019 21.21 21.21 21.19 21.19 363 -0.10(-0.47%)
Jun 11, 2019 21.53 21.55 21.29 21.29 3,060 -0.15(-0.72%)
Jun 10, 2019 21.45 21.59 21.44 21.44 2,277 +0.04(+0.21%)
Jun 07, 2019 21.31 21.47 21.31 21.40 33,500 +0.12(+0.56%)
Jun 06, 2019 21.23 21.28 21.23 21.28 4,425 +0.09(+0.40%)
Jun 05, 2019 21.15 21.19 21.14 21.19 3,231 +0.09(+0.45%)
Jun 04, 2019 20.85 21.10 20.85 21.10 936 +0.45(+2.20%)
Jun 03, 2019 20.54 20.73 20.52 20.65 3,413 +0.09(+0.42%)
May 31, 2019 20.57 20.60 20.41 20.56 3,300 -0.20(-0.94%)
May 30, 2019 20.80 20.80 20.76 20.76 817 +0.03(+0.15%)
May 29, 2019 20.69 20.77 20.60 20.72 10,315 -0.18(-0.86%)
May 28, 2019 21.14 21.14 20.90 20.90 6,297 -0.16(-0.78%)
May 24, 2019 21.02 21.08 21.00 21.07 11,400 +0.12(+0.59%)
May 23, 2019 21.02 21.02 20.88 20.94 1,888 -0.46(-2.13%)
May 22, 2019 21.44 21.44 21.35 21.40 4,599 -0.08(-0.36%)
May 21, 2019 21.43 21.48 21.43 21.48 524 +0.27(+1.26%)
May 20, 2019 21.20 21.21 21.12 21.21 2,906 +0.02(+0.09%)
May 17, 2019 21.18 21.39 21.18 21.19 10,000 -0.25(-1.17%)
May 16, 2019 21.28 21.52 21.28 21.44 6,064 +0.16(+0.74%)
May 15, 2019 20.95 21.28 20.95 21.28 4,588 +0.08(+0.38%)
May 14, 2019 21.06 21.25 21.06 21.20 3,333 +0.20(+0.94%)
May 13, 2019 21.08 21.08 21.00 21.00 2,111 -0.57(-2.62%)
May 10, 2019 21.35 21.57 21.18 21.57 5,000 +0.13(+0.60%)
May 09, 2019 21.39 21.46 21.20 21.44 3,155 +0.01(+0.06%)
May 08, 2019 21.47 21.54 21.43 21.43 8,434 -0.03(-0.14%)
May 07, 2019 21.49 21.55 21.43 21.46 10,707 -0.30(-1.39%)
May 06, 2019 21.62 21.81 21.62 21.76 12,238 +0.02(+0.11%)
May 03, 2019 21.62 21.74 21.62 21.74 15,800 +0.28(+1.29%)
May 02, 2019 21.31 21.46 21.31 21.46 13,703 +0.06(+0.27%)
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.