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 (%)
Feb 28, 2018 21.11 21.22 21.09 21.09 1,209 -0.11(-0.54%)
Feb 27, 2018 21.29 21.41 21.20 21.20 2,036 -0.10(-0.47%)
Feb 26, 2018 21.25 21.32 21.16 21.30 5,611 +0.30(+1.43%)
Feb 23, 2018 20.89 21.00 20.89 21.00 2,336 +0.03(+0.14%)
Feb 22, 2018 21.02 21.07 20.95 20.97 6,725 -0.09(-0.41%)
Feb 21, 2018 21.08 21.28 21.06 21.06 3,390 +0.05(+0.22%)
Feb 20, 2018 21.04 21.20 21.01 21.01 1,770 -0.18(-0.85%)
Feb 16, 2018 21.19 21.19 21.19 0 +0.15(+0.71%)
Feb 15, 2018 20.91 21.04 20.85 21.04 4,693 +0.06(+0.29%)
Feb 14, 2018 20.69 21.02 20.68 20.98 10,043 +0.37(+1.81%)
Feb 13, 2018 20.61 20.46 20.61 7,535 +0.15(+0.72%)
Feb 12, 2018 20.32 20.53 20.29 20.46 6,259 +0.14(+0.71%)
Feb 09, 2018 20.15 20.32 19.69 20.32 18,083 +0.26(+1.29%)
Feb 08, 2018 20.69 20.69 20.06 20.06 10,862 -0.61(-2.97%)
Feb 07, 2018 20.55 20.55 20.55 20.67 12,981 +0.07(+0.34%)
Feb 06, 2018 20.01 20.64 20.01 20.60 14,710 -0.18(-0.87%)
Feb 05, 2018 21.00 21.15 20.45 20.78 34,234 -0.45(-2.14%)
Feb 02, 2018 21.50 21.51 21.19 21.23 28,340 -0.36(-1.64%)
Feb 01, 2018 21.41 21.59 21.41 21.59 18,509 +0.04(+0.19%)
Jan 31, 2018 21.43 21.80 21.43 21.55 23,761 -0.10(-0.46%)
Jan 30, 2018 21.62 21.62 21.57 21.65 29,937 -0.20(-0.92%)
Jan 29, 2018 22.00 22.02 21.85 21.85 13,784 -0.09(-0.41%)
Jan 26, 2018 21.83 21.94 21.83 21.94 6,689 +0.12(+0.55%)
Jan 25, 2018 21.99 21.99 21.80 21.82 14,699 -0.14(-0.64%)
Jan 24, 2018 22.04 22.04 21.85 21.96 13,719 +0.06(+0.27%)
Jan 23, 2018 21.86 21.91 21.81 21.90 44,278 +0.02(+0.09%)
Jan 22, 2018 21.88 21.89 21.77 21.88 17,082 +0.07(+0.32%)
Jan 19, 2018 21.75 21.81 21.69 21.81 15,510 +0.20(+0.94%)
Jan 18, 2018 21.81 21.81 21.61 21.61 23,087 -0.14(-0.66%)
Jan 17, 2018 21.69 21.75 21.65 21.75 17,261 +0.04(+0.21%)
Jan 16, 2018 22.03 22.04 21.63 21.71 16,762 -0.22(-1.03%)
Jan 12, 2018 21.93 21.93 21.93 0 +0.13(+0.60%)
Jan 11, 2018 21.61 21.82 21.61 21.80 24,250 +0.31(+1.43%)
Jan 10, 2018 21.56 21.57 21.48 21.49 13,417 -0.01(-0.03%)
Jan 09, 2018 21.50 21.71 21.47 21.50 34,851 -0.09(-0.44%)
Jan 08, 2018 21.42 21.70 21.35 21.59 57,964 -0.07(-0.33%)
Jan 05, 2018 21.70 21.70 21.54 21.67 44,340 +0.01(+0.03%)
Jan 04, 2018 21.54 21.75 21.41 21.66 34,138 +0.17(+0.79%)
Jan 03, 2018 21.46 21.54 21.40 21.49 28,131 +0.04(+0.19%)
Jan 02, 2018 21.62 21.62 21.38 21.45 48,980 +0.07(+0.33%)
Dec 29, 2017 21.38 21.38 21.38 0 -0.10(-0.47%)
Dec 28, 2017 21.66 21.66 21.45 21.48 21,349 -0.02(-0.12%)
Dec 27, 2017 21.39 21.75 21.39 21.50 33,096 +0.01(+0.02%)
Dec 26, 2017 21.50 21.79 21.42 21.50 25,099 -0.02(-0.09%)
Dec 22, 2017 21.76 21.76 21.40 21.52 57,659 +0.05(+0.23%)
Dec 21, 2017 21.57 21.94 21.36 21.47 167,200 +0.08(+0.37%)
Dec 20, 2017 21.77 21.90 21.36 21.39 318,903 +0.04(+0.19%)
Dec 19, 2017 22.10 22.10 21.32 21.35 22,934 -0.13(-0.62%)
Dec 18, 2017 21.43 21.50 21.29 21.48 35,386 +0.32(+1.53%)
Dec 15, 2017 20.85 22.10 20.85 21.16 12,512 +0.23(+1.10%)
Dec 14, 2017 21.16 21.16 20.90 20.93 10,622 -0.13(-0.62%)
Dec 13, 2017 21.15 21.17 21.06 21.06 9,078 +0.03(+0.14%)
Dec 12, 2017 21.12 21.15 21.03 21.03 3,104 -0.08(-0.39%)
Dec 11, 2017 21.36 21.36 21.13 21.11 7,807 -0.05(-0.22%)
Dec 08, 2017 20.92 21.21 20.92 21.16 20,417 +0.16(+0.76%)
Dec 07, 2017 21.05 21.71 20.85 21.00 34,582 +0.08(+0.38%)
Dec 06, 2017 20.85 21.01 20.85 20.92 13,588 -0.09(-0.43%)
Dec 05, 2017 21.18 21.34 20.24 21.01 75,816 -0.20(-0.94%)
Dec 04, 2017 22.09 22.09 21.00 21.21 105,092 +0.23(+1.10%)
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.