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 31, 2018 21.53 21.53 21.38 21.39 4,311 -0.22(-1.02%)
May 30, 2018 21.47 21.64 21.47 21.61 9,714 +0.25(+1.15%)
May 29, 2018 21.50 21.50 21.28 21.36 22,675 -0.24(-1.09%)
May 25, 2018 21.60 21.60 21.60 0 -0.04(-0.18%)
May 24, 2018 21.67 21.67 21.50 21.64 18,654 +0.03(+0.14%)
May 23, 2018 21.57 21.63 21.51 21.61 13,584 +0.00(+0.00%)
May 22, 2018 21.88 21.88 21.61 21.61 32,082 -0.16(-0.74%)
May 21, 2018 21.94 21.94 21.75 21.77 36,063 +0.07(+0.32%)
May 18, 2018 21.80 21.80 21.65 21.70 34,447 +0.04(+0.16%)
May 17, 2018 21.67 21.72 21.60 21.66 78,603 +0.07(+0.35%)
May 16, 2018 21.60 21.62 21.47 21.59 136,179 +0.20(+0.94%)
May 15, 2018 21.42 21.42 21.36 21.39 2,887 -0.07(-0.33%)
May 14, 2018 21.50 21.56 21.46 21.46 7,246 -0.04(-0.19%)
May 11, 2018 21.52 21.57 21.50 21.50 1,945 +0.02(+0.09%)
May 10, 2018 21.49 21.50 21.48 21.48 1,351 +0.09(+0.42%)
May 09, 2018 21.27 21.39 21.27 21.39 2,175 +0.18(+0.85%)
May 08, 2018 21.20 21.21 21.19 21.21 3,865 +0.06(+0.30%)
May 07, 2018 21.12 21.19 21.12 21.15 5,520 +0.01(+0.03%)
May 04, 2018 20.80 21.14 20.76 21.14 4,771 +0.04(+0.19%)
May 03, 2018 21.05 21.10 21.05 21.10 302 -0.11(-0.51%)
May 02, 2018 21.25 21.31 21.21 21.21 2,284 +0.17(+0.80%)
May 01, 2018 21.12 21.13 20.95 21.04 3,197 -0.32(-1.50%)
Apr 30, 2018 21.45 21.47 21.34 21.36 2,062 -0.00(-0.00%)
Apr 27, 2018 21.23 21.40 21.23 21.36 3,861 +0.04(+0.19%)
Apr 26, 2018 21.29 21.35 21.29 21.32 1,482 +0.15(+0.71%)
Apr 25, 2018 21.24 21.24 21.17 21.17 265 -0.41(-1.91%)
Apr 24, 2018 21.64 21.64 21.58 21.58 2,552 +0.03(+0.15%)
Apr 23, 2018 21.52 21.57 21.52 21.55 1,261 +0.08(+0.37%)
Apr 20, 2018 21.55 21.60 21.44 21.47 4,975 -0.04(-0.19%)
Apr 19, 2018 21.59 21.62 21.51 21.51 3,272 -0.22(-1.01%)
Apr 18, 2018 21.58 21.76 21.58 21.73 18,687 +0.15(+0.70%)
Apr 17, 2018 21.48 21.58 21.48 21.58 2,607 +0.17(+0.79%)
Apr 16, 2018 21.32 21.41 21.32 21.41 3,417 +0.19(+0.90%)
Apr 13, 2018 21.22 21.22 21.22 21.22 36 +0.02(+0.09%)
Apr 12, 2018 21.19 21.22 21.18 21.20 1,810 +0.06(+0.29%)
Apr 11, 2018 21.06 21.14 21.06 21.14 915 +0.03(+0.14%)
Apr 10, 2018 21.11 21.11 20.99 21.11 1,607 +0.17(+0.81%)
Apr 09, 2018 20.93 20.98 20.93 20.94 5,800 +0.16(+0.77%)
Apr 06, 2018 21.16 21.16 20.62 20.78 10,678 -0.53(-2.49%)
Apr 05, 2018 21.13 21.31 21.13 21.31 6,633 +0.28(+1.34%)
Apr 04, 2018 20.70 21.03 20.70 21.03 2,986 +0.42(+2.03%)
Apr 03, 2018 20.61 20.61 20.61 20.61 418 +0.15(+0.74%)
Apr 02, 2018 20.88 20.88 20.35 20.46 7,065 -0.55(-2.60%)
Mar 29, 2018 21.00 21.00 21.00 0 +0.37(+1.82%)
Mar 28, 2018 20.66 20.72 20.54 20.63 3,534 -0.12(-0.58%)
Mar 27, 2018 20.74 20.75 20.74 20.75 1,055 -0.11(-0.53%)
Mar 26, 2018 20.69 20.86 20.63 20.86 6,627 +0.29(+1.43%)
Mar 23, 2018 20.80 20.80 20.55 20.57 5,092 -0.55(-2.63%)
Mar 22, 2018 21.10 21.12 20.96 21.12 3,018 -0.18(-0.85%)
Mar 21, 2018 21.15 21.35 21.15 21.30 1,608 +0.03(+0.14%)
Mar 20, 2018 21.27 21.28 21.24 21.27 4,731 +0.09(+0.42%)
Mar 19, 2018 21.28 21.28 21.09 21.18 2,958 -0.25(-1.18%)
Mar 16, 2018 21.40 21.43 21.40 21.43 3,614 +0.15(+0.71%)
Mar 15, 2018 21.36 21.36 21.28 21.28 1,076 -0.10(-0.46%)
Mar 14, 2018 21.42 21.42 21.35 21.38 3,610 -0.02(-0.11%)
Mar 13, 2018 21.55 21.59 21.40 21.40 6,400 -0.10(-0.45%)
Mar 12, 2018 21.50 21.55 21.46 21.50 6,621 +0.03(+0.14%)
Mar 09, 2018 21.31 21.52 21.31 21.47 9,836 +0.28(+1.33%)
Mar 08, 2018 21.20 21.21 21.16 21.19 1,922 +0.02(+0.09%)
Mar 07, 2018 21.14 21.17 21.06 21.17 4,572 +0.01(+0.05%)
Mar 06, 2018 21.04 21.17 21.04 21.16 1,256 +0.13(+0.62%)
Mar 05, 2018 20.69 21.04 20.69 21.03 3,715 +0.26(+1.25%)
Mar 02, 2018 20.52 20.81 20.52 20.77 2,879 +0.10(+0.51%)
Mar 01, 2018 20.92 20.93 20.55 20.67 7,916 -0.42(-2.00%)
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%)
Dec 01, 2017 20.76 21.27 19.42 20.98 20,838 +0.00(+0.01%)
Nov 30, 2017 21.10 21.45 20.92 20.98 100,383 +0.10(+0.50%)
Nov 29, 2017 20.46 22.50 20.45 20.87 8,074 +0.42(+2.07%)
Nov 28, 2017 20.14 20.45 20.14 20.45 45,970 +0.24(+1.19%)
Nov 27, 2017 20.26 20.27 20.20 20.21 2,250 -0.05(-0.25%)
Nov 24, 2017 20.26 20.26 20.26 20.26 1,000 -0.01(-0.05%)
Nov 22, 2017 20.32 20.33 20.27 20.27 750 +0.06(+0.29%)
Nov 21, 2017 20.30 20.30 20.21 20.21 2,450 +0.15(+0.75%)
Nov 20, 2017 20.05 20.08 20.05 20.06 1,291 +0.03(+0.17%)
Nov 17, 2017 19.93 20.05 19.93 20.03 6,205 +0.08(+0.38%)
Nov 16, 2017 19.99 19.99 19.95 19.95 704 +0.14(+0.71%)
Nov 15, 2017 19.93 19.93 19.81 19.81 306 -0.06(-0.31%)
Nov 14, 2017 19.87 19.87 19.87 19.87 60 +0.00(+0.00%)
Nov 13, 2017 19.87 19.87 19.87 19.87 1,314 -0.11(-0.54%)
Nov 10, 2017 19.98 19.98 19.98 19.98 108 +0.12(+0.62%)
Nov 09, 2017 19.93 19.93 19.75 19.86 6,996 -0.13(-0.66%)
Nov 08, 2017 19.90 20.02 19.90 19.99 13,020 +0.03(+0.15%)
Nov 07, 2017 20.25 20.25 19.92 19.96 5,586 -0.22(-1.11%)
Nov 06, 2017 20.15 20.21 20.10 20.18 7,960 +0.11(+0.57%)
Nov 03, 2017 20.20 20.20 20.04 20.07 3,668 -0.07(-0.35%)
Nov 02, 2017 20.00 20.14 20.00 20.14 8,935 +0.21(+1.04%)
Nov 01, 2017 20.16 20.17 19.91 19.93 6,914 -0.06(-0.29%)
Oct 31, 2017 20.10 20.10 19.95 19.99 9,552 -0.06(-0.30%)
Oct 30, 2017 20.04 20.40 19.97 20.05 9,064 -0.05(-0.25%)
Oct 27, 2017 20.20 20.20 20.01 20.10 2,877 +0.01(+0.05%)
Oct 26, 2017 20.40 20.40 20.04 20.09 7,015 +0.10(+0.50%)
Oct 25, 2017 20.04 20.04 19.95 19.99 2,939 -0.23(-1.14%)
Oct 24, 2017 21.92 21.92 20.17 20.22 5,925 +0.07(+0.35%)
Oct 23, 2017 20.25 20.25 20.15 20.15 16,882 -0.05(-0.22%)
Oct 20, 2017 20.10 20.20 20.10 20.20 9,743 +0.20(+1.01%)
Oct 19, 2017 19.95 20.01 19.95 19.99 788 -0.14(-0.68%)
Oct 18, 2017 20.15 20.15 20.09 20.13 1,170 +0.08(+0.39%)
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.