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 (%)
Sep 28, 2018 23.03 23.05 22.99 23.05 6,000 +0.08(+0.33%)
Sep 27, 2018 22.93 23.05 22.93 22.97 6,004 -0.05(-0.21%)
Sep 26, 2018 23.09 23.09 22.99 23.02 8,036 +0.01(+0.06%)
Sep 25, 2018 23.04 23.04 23.00 23.01 15,536 +0.04(+0.17%)
Sep 24, 2018 23.10 23.10 22.92 22.97 12,671 -0.15(-0.65%)
Sep 21, 2018 23.10 23.15 23.10 23.12 14,300 +0.08(+0.35%)
Sep 20, 2018 23.00 23.06 22.95 23.04 21,980 +0.10(+0.44%)
Sep 19, 2018 23.19 23.22 22.94 22.94 27,748 -0.21(-0.91%)
Sep 18, 2018 23.03 23.20 23.03 23.15 4,869 +0.15(+0.66%)
Sep 17, 2018 23.05 23.05 22.99 23.00 2,759 -0.06(-0.26%)
Sep 14, 2018 22.98 23.08 22.98 23.06 1,600 +0.02(+0.09%)
Sep 13, 2018 23.01 23.04 22.99 23.04 7,540 +0.00(+0.00%)
Sep 12, 2018 23.10 23.10 22.93 23.04 4,155 -0.10(-0.44%)
Sep 11, 2018 23.00 23.15 23.00 23.14 5,786 +0.07(+0.31%)
Sep 10, 2018 23.07 23.11 23.04 23.07 3,322 +0.01(+0.05%)
Sep 07, 2018 23.04 23.08 23.04 23.06 1,100 -0.09(-0.39%)
Sep 06, 2018 23.13 23.15 23.11 23.15 702 -0.01(-0.04%)
Sep 05, 2018 23.24 23.24 23.05 23.16 3,435 -0.09(-0.39%)
Sep 04, 2018 23.22 23.29 23.22 23.25 5,520 +0.03(+0.13%)
Aug 31, 2018 23.22 23.22 23.22 0 +0.07(+0.30%)
Aug 30, 2018 23.24 23.25 23.15 23.15 1,228 -0.01(-0.05%)
Aug 29, 2018 23.19 23.21 23.16 23.16 7,058 +0.02(+0.09%)
Aug 28, 2018 23.20 23.20 23.09 23.14 2,456 +0.00(+0.00%)
Aug 27, 2018 23.19 23.23 23.14 23.14 6,399 +0.07(+0.32%)
Aug 24, 2018 23.06 23.08 23.05 23.07 1,200 +0.10(+0.43%)
Aug 23, 2018 23.05 23.09 22.97 22.97 10,278 -0.09(-0.40%)
Aug 22, 2018 23.05 23.09 22.99 23.06 7,380 +0.00(+0.00%)
Aug 21, 2018 22.92 23.06 22.92 23.06 3,468 +0.14(+0.61%)
Aug 20, 2018 22.89 22.97 22.89 22.92 4,485 +0.10(+0.44%)
Aug 17, 2018 22.75 22.83 22.75 22.82 1,500 +0.14(+0.62%)
Aug 16, 2018 22.66 22.70 22.65 22.68 2,233 +0.27(+1.20%)
Aug 15, 2018 22.36 22.48 22.36 22.41 2,953 -0.19(-0.84%)
Aug 14, 2018 22.52 22.60 22.52 22.60 2,869 +0.22(+0.98%)
Aug 13, 2018 22.39 22.50 22.38 22.38 1,415 -0.01(-0.04%)
Aug 10, 2018 22.26 22.41 22.26 22.39 1,500 -0.07(-0.31%)
Aug 09, 2018 22.55 22.55 22.44 22.46 9,327 -0.00(-0.00%)
Aug 08, 2018 22.30 22.46 22.30 22.46 2,165 +0.13(+0.57%)
Aug 07, 2018 22.29 22.39 22.29 22.33 2,775 +0.06(+0.28%)
Aug 06, 2018 22.25 22.30 22.23 22.27 1,341 +0.05(+0.23%)
Aug 03, 2018 22.34 22.34 22.20 22.22 3,300 +0.00(+0.00%)
Aug 02, 2018 22.06 22.23 22.06 22.22 1,808 +0.16(+0.73%)
Aug 01, 2018 22.06 22.11 22.03 22.06 5,803 +0.08(+0.39%)
Jul 31, 2018 21.85 21.98 21.85 21.98 936 +0.16(+0.71%)
Jul 30, 2018 22.11 22.11 21.82 21.82 4,103 -0.23(-1.04%)
Jul 27, 2018 22.25 22.25 22.00 22.05 3,900 -0.40(-1.80%)
Jul 26, 2018 22.33 22.46 22.33 22.45 3,774 +0.17(+0.78%)
Jul 25, 2018 22.13 22.29 22.11 22.28 3,332 +0.26(+1.18%)
Jul 24, 2018 22.37 22.37 22.01 22.02 8,098 -0.31(-1.39%)
Jul 23, 2018 22.33 22.34 22.25 22.33 3,152 +0.05(+0.23%)
Jul 20, 2018 22.25 22.31 22.25 22.28 2,339 -0.02(-0.09%)
Jul 19, 2018 22.27 22.30 22.12 22.30 14,723 +0.08(+0.36%)
Jul 18, 2018 22.18 22.22 22.07 22.22 6,016 +0.20(+0.91%)
Jul 17, 2018 21.84 22.02 21.84 22.02 586 +0.09(+0.39%)
Jul 16, 2018 22.12 22.12 21.93 21.93 7,213 -0.08(-0.34%)
Jul 13, 2018 21.85 22.01 21.85 22.01 13,179 +0.11(+0.50%)
Jul 12, 2018 21.82 21.92 21.82 21.90 5,646 +0.05(+0.23%)
Jul 11, 2018 21.70 21.90 21.70 21.85 3,261 -0.03(-0.13%)
Jul 10, 2018 21.89 21.97 21.88 21.88 4,861 -0.05(-0.24%)
Jul 09, 2018 21.87 21.96 21.87 21.93 14,102 +0.20(+0.93%)
Jul 06, 2018 21.60 21.74 21.57 21.73 2,901 +0.16(+0.72%)
Jul 05, 2018 21.52 21.57 21.52 21.57 469 +0.04(+0.17%)
Jul 03, 2018 21.54 21.54 21.54 0 +0.21(+0.97%)
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.