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 (%)
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%)
May 01, 2019 21.55 21.62 21.40 21.40 5,234 -0.16(-0.76%)
Apr 30, 2019 21.54 21.57 21.39 21.57 21,076 -0.02(-0.09%)
Apr 29, 2019 21.58 21.59 21.51 21.59 4,875 +0.11(+0.50%)
Apr 26, 2019 21.27 21.48 21.27 21.48 2,300 +0.20(+0.95%)
Apr 25, 2019 21.46 21.46 21.18 21.28 14,309 -0.20(-0.93%)
Apr 24, 2019 21.41 21.50 21.41 21.48 1,669 +0.05(+0.21%)
Apr 23, 2019 21.22 21.44 21.22 21.43 3,722 +0.27(+1.27%)
Apr 22, 2019 20.98 21.17 20.98 21.17 1,132 +0.08(+0.37%)
Apr 18, 2019 21.00 21.14 21.00 21.09 1,200 +0.09(+0.43%)
Apr 17, 2019 21.48 21.48 21.00 21.00 12,990 -0.32(-1.52%)
Apr 16, 2019 21.61 21.61 21.31 21.32 11,381 -0.13(-0.61%)
Apr 15, 2019 21.45 21.46 21.45 21.46 381 -0.05(-0.25%)
Apr 12, 2019 21.53 21.54 21.51 21.51 1,200 +0.04(+0.18%)
Apr 11, 2019 21.52 21.52 21.43 21.47 2,798 +0.02(+0.08%)
Apr 10, 2019 21.35 21.45 21.35 21.45 1,889 +0.10(+0.46%)
Apr 09, 2019 21.39 21.42 21.36 21.36 1,433 -0.16(-0.74%)
Apr 08, 2019 21.51 21.52 21.47 21.52 1,358 -0.01(-0.06%)
Apr 05, 2019 21.44 21.53 21.44 21.53 600 +0.20(+0.92%)
Apr 04, 2019 21.30 21.33 21.30 21.33 253 +0.10(+0.47%)
Apr 03, 2019 21.43 21.43 21.18 21.23 3,702 -0.03(-0.15%)
Apr 02, 2019 21.39 21.40 21.22 21.27 1,375 -0.05(-0.26%)
Apr 01, 2019 21.26 21.32 21.22 21.32 5,732 +0.22(+1.05%)
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%)
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.