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 (%)
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%)
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%)
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.