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 (%)
Oct 31, 2018 21.05 21.07 20.95 20.95 2,594 +0.24(+1.18%)
Oct 30, 2018 20.63 20.71 20.54 20.71 7,514 +0.19(+0.90%)
Oct 29, 2018 20.71 20.71 20.52 20.52 1,873 +0.00(+0.00%)
Oct 26, 2018 20.31 20.64 20.30 20.52 4,800 -0.13(-0.63%)
Oct 25, 2018 20.39 20.67 20.38 20.65 6,533 +0.09(+0.46%)
Oct 24, 2018 21.11 21.11 20.51 20.56 7,405 -0.75(-3.54%)
Oct 23, 2018 21.00 21.31 20.94 21.31 12,081 -0.05(-0.23%)
Oct 22, 2018 21.50 21.50 21.36 21.36 2,436 -0.11(-0.51%)
Oct 19, 2018 21.50 21.71 21.44 21.47 5,000 -0.18(-0.83%)
Oct 18, 2018 21.71 21.90 21.55 21.65 27,775 -0.26(-1.19%)
Oct 17, 2018 22.05 22.05 21.78 21.91 2,680 -0.01(-0.05%)
Oct 16, 2018 21.75 21.92 21.75 21.92 8,901 +0.34(+1.58%)
Oct 15, 2018 21.35 21.58 21.35 21.58 4,859 +0.19(+0.89%)
Oct 12, 2018 21.64 21.64 21.20 21.39 47,000 -0.02(-0.11%)
Oct 11, 2018 21.70 21.78 21.39 21.41 6,157 -0.42(-1.90%)
Oct 10, 2018 22.32 22.32 21.83 21.83 11,866 -0.62(-2.74%)
Oct 09, 2018 22.47 22.48 22.43 22.45 3,094 -0.08(-0.37%)
Oct 08, 2018 22.52 22.53 22.35 22.53 25,317 -0.47(-2.05%)
Oct 05, 2018 22.57 23.00 22.47 23.00 3,400 +0.34(+1.50%)
Oct 04, 2018 22.72 22.74 22.59 22.66 8,219 -0.10(-0.44%)
Oct 03, 2018 22.96 22.97 22.76 22.76 2,882 -0.04(-0.18%)
Oct 02, 2018 22.89 22.92 22.80 22.80 6,100 -0.13(-0.57%)
Oct 01, 2018 23.20 23.20 22.93 22.93 6,891 -0.12(-0.51%)
Sep 28, 2018 23.03 23.05 22.99 23.05 6,000 +0.08(+0.33%)
Sep 27, 2018 22.93 23.05 22.93 22.97 6,004 -0.05(-0.21%)
Sep 26, 2018 23.09 23.09 22.99 23.02 8,036 +0.01(+0.06%)
Sep 25, 2018 23.04 23.04 23.00 23.01 15,536 +0.04(+0.17%)
Sep 24, 2018 23.10 23.10 22.92 22.97 12,671 -0.15(-0.65%)
Sep 21, 2018 23.10 23.15 23.10 23.12 14,300 +0.08(+0.35%)
Sep 20, 2018 23.00 23.06 22.95 23.04 21,980 +0.10(+0.44%)
Sep 19, 2018 23.19 23.22 22.94 22.94 27,748 -0.21(-0.91%)
Sep 18, 2018 23.03 23.20 23.03 23.15 4,869 +0.15(+0.66%)
Sep 17, 2018 23.05 23.05 22.99 23.00 2,759 -0.06(-0.26%)
Sep 14, 2018 22.98 23.08 22.98 23.06 1,600 +0.02(+0.09%)
Sep 13, 2018 23.01 23.04 22.99 23.04 7,540 +0.00(+0.00%)
Sep 12, 2018 23.10 23.10 22.93 23.04 4,155 -0.10(-0.44%)
Sep 11, 2018 23.00 23.15 23.00 23.14 5,786 +0.07(+0.31%)
Sep 10, 2018 23.07 23.11 23.04 23.07 3,322 +0.01(+0.05%)
Sep 07, 2018 23.04 23.08 23.04 23.06 1,100 -0.09(-0.39%)
Sep 06, 2018 23.13 23.15 23.11 23.15 702 -0.01(-0.04%)
Sep 05, 2018 23.24 23.24 23.05 23.16 3,435 -0.09(-0.39%)
Sep 04, 2018 23.22 23.29 23.22 23.25 5,520 +0.03(+0.13%)
Aug 31, 2018 23.22 23.22 23.22 0 +0.07(+0.30%)
Aug 30, 2018 23.24 23.25 23.15 23.15 1,228 -0.01(-0.05%)
Aug 29, 2018 23.19 23.21 23.16 23.16 7,058 +0.02(+0.09%)
Aug 28, 2018 23.20 23.20 23.09 23.14 2,456 +0.00(+0.00%)
Aug 27, 2018 23.19 23.23 23.14 23.14 6,399 +0.07(+0.32%)
Aug 24, 2018 23.06 23.08 23.05 23.07 1,200 +0.10(+0.43%)
Aug 23, 2018 23.05 23.09 22.97 22.97 10,278 -0.09(-0.40%)
Aug 22, 2018 23.05 23.09 22.99 23.06 7,380 +0.00(+0.00%)
Aug 21, 2018 22.92 23.06 22.92 23.06 3,468 +0.14(+0.61%)
Aug 20, 2018 22.89 22.97 22.89 22.92 4,485 +0.10(+0.44%)
Aug 17, 2018 22.75 22.83 22.75 22.82 1,500 +0.14(+0.62%)
Aug 16, 2018 22.66 22.70 22.65 22.68 2,233 +0.27(+1.20%)
Aug 15, 2018 22.36 22.48 22.36 22.41 2,953 -0.19(-0.84%)
Aug 14, 2018 22.52 22.60 22.52 22.60 2,869 +0.22(+0.98%)
Aug 13, 2018 22.39 22.50 22.38 22.38 1,415 -0.01(-0.04%)
Aug 10, 2018 22.26 22.41 22.26 22.39 1,500 -0.07(-0.31%)
Aug 09, 2018 22.55 22.55 22.44 22.46 9,327 -0.00(-0.00%)
Aug 08, 2018 22.30 22.46 22.30 22.46 2,165 +0.13(+0.57%)
Aug 07, 2018 22.29 22.39 22.29 22.33 2,775 +0.06(+0.28%)
Aug 06, 2018 22.25 22.30 22.23 22.27 1,341 +0.05(+0.23%)
Aug 03, 2018 22.34 22.34 22.20 22.22 3,300 +0.00(+0.00%)
Aug 02, 2018 22.06 22.23 22.06 22.22 1,808 +0.16(+0.73%)
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.