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 (%)
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%)
Mar 02, 2020 22.42 22.98 22.20 22.98 15,137 +0.66(+2.97%)
Feb 28, 2020 21.91 22.39 21.81 22.32 14,100 -0.43(-1.90%)
Feb 27, 2020 22.84 23.14 22.59 22.75 7,190 -0.64(-2.74%)
Feb 26, 2020 23.75 23.83 23.29 23.39 13,482 -0.29(-1.22%)
Feb 25, 2020 24.50 24.50 23.60 23.68 6,130 -0.87(-3.52%)
Feb 24, 2020 24.65 24.65 24.46 24.55 3,048 -0.85(-3.33%)
Feb 21, 2020 25.52 25.52 25.36 25.39 6,500 -0.21(-0.83%)
Feb 20, 2020 25.72 25.72 25.52 25.60 1,688 -0.14(-0.54%)
Feb 19, 2020 25.66 25.75 25.59 25.74 3,605 +0.22(+0.86%)
Feb 18, 2020 25.27 25.52 25.27 25.52 1,716 +0.09(+0.35%)
Feb 14, 2020 25.45 25.46 25.39 25.43 15,800 -0.03(-0.12%)
Feb 13, 2020 25.40 25.48 25.39 25.46 2,863 +0.02(+0.09%)
Feb 12, 2020 25.37 25.44 25.37 25.44 6,815 +0.27(+1.08%)
Feb 11, 2020 25.00 25.21 25.00 25.16 14,856 +0.41(+1.68%)
Feb 10, 2020 24.53 24.79 24.53 24.75 3,453 +0.19(+0.77%)
Feb 07, 2020 24.69 24.69 24.52 24.56 4,800 -0.17(-0.68%)
Feb 06, 2020 24.72 24.80 24.62 24.73 2,824 -0.03(-0.12%)
Feb 05, 2020 24.49 24.76 24.46 24.76 4,067 +0.36(+1.48%)
Feb 04, 2020 24.13 24.40 24.13 24.40 5,683 +0.51(+2.13%)
Feb 03, 2020 23.88 23.94 23.86 23.89 3,454 +0.14(+0.60%)
Jan 31, 2020 23.99 23.99 23.65 23.75 19,400 -0.47(-1.94%)
Jan 30, 2020 23.95 24.22 23.92 24.22 11,922 -0.03(-0.12%)
Jan 29, 2020 24.24 24.32 24.24 24.25 80,034 -0.03(-0.14%)
Jan 28, 2020 24.15 24.33 24.15 24.28 14,416 +0.22(+0.93%)
Jan 27, 2020 24.27 24.36 23.97 24.06 57,815 -0.30(-1.25%)
Jan 24, 2020 24.77 24.77 24.24 24.36 33,600 -0.30(-1.22%)
Jan 23, 2020 24.64 24.67 24.50 24.67 1,070 +0.01(+0.04%)
Jan 22, 2020 24.80 24.80 24.63 24.66 7,688 +0.01(+0.04%)
Jan 21, 2020 24.76 24.76 24.65 24.65 4,486 -0.15(-0.62%)
Jan 17, 2020 24.81 24.81 24.80 24.80 1,400 -0.06(-0.26%)
Jan 16, 2020 24.80 24.86 24.80 24.86 914 +0.30(+1.22%)
Jan 15, 2020 24.65 24.68 24.54 24.57 10,663 +0.08(+0.34%)
Jan 14, 2020 24.57 24.57 24.47 24.48 13,271 -0.04(-0.17%)
Jan 13, 2020 24.42 24.53 24.42 24.53 1,640 +0.17(+0.68%)
Jan 10, 2020 24.67 24.67 24.36 24.36 2,800 -0.15(-0.61%)
Jan 09, 2020 24.56 24.58 24.51 24.51 1,749 +0.06(+0.23%)
Jan 08, 2020 24.57 24.57 24.45 24.45 3,417 +0.03(+0.11%)
Jan 07, 2020 24.44 24.48 24.43 24.43 2,504 +0.03(+0.11%)
Jan 06, 2020 24.32 24.41 24.23 24.40 5,076 +0.04(+0.17%)
Jan 03, 2020 24.05 24.37 24.05 24.36 900 +0.01(+0.05%)
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.