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 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%)
May 01, 2020 21.19 21.19 20.72 20.91 5,400 -0.72(-3.31%)
Apr 30, 2020 21.70 21.78 21.57 21.63 6,838 -0.44(-1.99%)
Apr 29, 2020 21.98 22.20 21.97 22.06 10,958 +0.51(+2.38%)
Apr 28, 2020 21.89 21.89 21.55 21.55 306 +0.21(+0.98%)
Apr 27, 2020 21.05 21.43 21.05 21.34 23,028 +0.65(+3.12%)
Apr 24, 2020 20.76 20.76 20.45 20.70 6,200 +0.14(+0.66%)
Apr 23, 2020 20.68 20.68 20.56 20.56 722 +0.20(+0.97%)
Apr 22, 2020 20.57 20.57 20.23 20.36 16,672 +0.31(+1.53%)
Apr 21, 2020 20.28 20.47 20.00 20.06 12,227 -0.61(-2.97%)
Apr 20, 2020 20.46 20.91 20.46 20.67 2,733 -0.18(-0.88%)
Apr 17, 2020 20.55 20.90 20.55 20.85 8,900 +0.74(+3.70%)
Apr 16, 2020 20.13 20.13 19.87 20.11 3,552 +0.15(+0.74%)
Apr 15, 2020 19.86 20.05 19.80 19.96 12,751 -0.54(-2.62%)
Apr 14, 2020 20.46 20.57 20.37 20.50 9,862 +0.55(+2.76%)
Apr 13, 2020 20.39 20.39 19.84 19.95 3,892 -0.38(-1.86%)
Apr 09, 2020 20.10 20.39 20.10 20.32 1,900 +0.50(+2.50%)
Apr 08, 2020 19.21 19.89 19.21 19.83 6,383 +0.72(+3.80%)
Apr 07, 2020 19.68 19.89 19.10 19.10 17,410 -0.03(-0.15%)
Apr 06, 2020 18.95 19.13 18.75 19.13 13,951 +1.13(+6.30%)
Apr 03, 2020 18.14 18.25 17.96 18.00 2,700 -0.40(-2.18%)
Apr 02, 2020 18.00 18.59 18.00 18.40 3,757 +0.13(+0.73%)
Apr 01, 2020 18.60 18.75 18.27 18.27 6,746 -0.77(-4.03%)
Mar 31, 2020 19.27 19.27 18.86 19.04 1,754 -0.07(-0.35%)
Mar 30, 2020 18.70 19.10 18.64 19.10 4,861 +0.47(+2.52%)
Mar 27, 2020 18.50 19.06 18.45 18.63 2,800 -0.53(-2.75%)
Mar 26, 2020 18.77 19.16 18.75 19.16 16,335 +1.00(+5.50%)
Mar 25, 2020 17.87 18.73 17.58 18.16 10,726 +0.49(+2.77%)
Mar 24, 2020 17.14 17.67 17.14 17.67 40,562 +1.50(+9.26%)
Mar 23, 2020 16.21 16.49 15.62 16.17 10,569 -0.29(-1.74%)
Mar 20, 2020 17.22 17.39 16.46 16.46 6,500 -0.42(-2.50%)
Mar 19, 2020 16.02 16.90 16.02 16.88 5,643 +0.54(+3.31%)
Mar 18, 2020 16.68 16.94 15.67 16.34 32,926 -1.09(-6.23%)
Mar 17, 2020 16.69 17.53 16.32 17.43 7,946 +1.27(+7.83%)
Mar 16, 2020 15.28 17.47 15.28 16.16 12,844 -2.73(-14.45%)
Mar 13, 2020 18.26 18.89 17.16 18.89 30,100 +1.21(+6.83%)
Mar 12, 2020 18.03 18.70 17.68 17.68 16,628 -2.10(-10.64%)
Mar 11, 2020 20.35 20.43 19.52 19.79 15,448 -1.14(-5.43%)
Mar 10, 2020 21.08 21.08 20.13 20.92 20,486 +0.59(+2.89%)
Mar 09, 2020 20.50 21.08 20.33 20.33 7,323 -1.80(-8.15%)
Mar 06, 2020 21.99 22.14 21.95 22.14 19,300 -0.32(-1.42%)
Mar 05, 2020 22.68 22.87 22.31 22.46 4,106 -0.88(-3.76%)
Mar 04, 2020 23.00 23.33 23.00 23.33 800 +0.70(+3.11%)
Mar 03, 2020 23.21 23.54 22.60 22.63 5,872 -0.35(-1.52%)
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.