Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Global US Equity Income ETF (NY: USDY )

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 (%)
Jun 28, 2019 24.77 24.77 24.77 24.77 106 +0.20(+0.82%)
Jun 27, 2019 24.57 24.57 24.57 24.57 0 +0.11(+0.44%)
Jun 26, 2019 24.46 24.46 24.46 24.46 102 +0.02(+0.10%)
Jun 25, 2019 24.44 24.44 24.44 24.44 0 -0.17(-0.67%)
Jun 24, 2019 24.60 24.60 24.60 24.60 0 -0.09(-0.38%)
Jun 21, 2019 24.70 24.70 24.70 24.70 107 -0.02(-0.09%)
Jun 20, 2019 25.06 27.60 24.68 24.72 4,473 +0.21(+0.86%)
Jun 19, 2019 24.51 24.51 24.51 24.51 0 +0.03(+0.11%)
Jun 18, 2019 24.48 24.48 24.48 24.48 0 +0.25(+1.03%)
Jun 17, 2019 24.23 24.23 24.23 24.23 0 -0.09(-0.37%)
Jun 14, 2019 24.32 24.32 24.32 24.32 0 +0.07(+0.29%)
Jun 13, 2019 24.26 24.26 24.26 24.26 111,275 +0.03(+0.14%)
Jun 12, 2019 24.22 24.22 24.22 24.22 0 -0.10(-0.40%)
Jun 11, 2019 24.28 24.32 24.28 24.32 2,138 +0.05(+0.22%)
Jun 10, 2019 24.27 24.27 24.27 24.27 0 +0.09(+0.36%)
Jun 07, 2019 24.18 24.18 24.18 24.18 0 +0.11(+0.45%)
Jun 06, 2019 23.95 24.07 23.95 24.07 403 +0.13(+0.54%)
Jun 05, 2019 23.93 23.94 23.86 23.94 737 +0.09(+0.40%)
Jun 04, 2019 23.85 23.85 23.85 23.85 0 +0.51(+2.21%)
Jun 03, 2019 23.33 23.33 23.33 23.33 0 +0.23(+1.01%)
May 31, 2019 23.10 23.10 23.10 23.10 0 -0.29(-1.26%)
May 30, 2019 23.39 23.39 23.39 23.39 0 -0.05(-0.23%)
May 29, 2019 23.31 23.45 23.27 23.45 747 -0.12(-0.53%)
May 28, 2019 23.57 23.57 23.57 23.57 0 -0.31(-1.28%)
May 24, 2019 23.88 23.88 23.88 23.88 0 +0.09(+0.38%)
May 23, 2019 23.79 23.79 23.79 23.79 0 -0.30(-1.26%)
May 22, 2019 24.09 24.09 24.09 24.09 0 -0.12(-0.51%)
May 21, 2019 24.21 24.21 24.21 24.21 0 +0.19(+0.80%)
May 20, 2019 24.02 24.02 24.02 24.02 26 -0.11(-0.47%)
May 17, 2019 24.13 24.13 24.13 24.13 0 -0.12(-0.51%)
May 16, 2019 24.26 24.26 24.26 24.26 0 +0.14(+0.58%)
May 15, 2019 23.96 24.18 23.96 24.12 8,487 +0.04(+0.18%)
May 14, 2019 24.08 24.08 24.08 24.08 0 +0.22(+0.93%)
May 13, 2019 24.35 24.35 23.86 23.86 214 -0.56(-2.28%)
May 10, 2019 24.00 24.41 24.00 24.41 107 +0.07(+0.27%)
May 09, 2019 24.32 24.35 24.29 24.35 596 -0.08(-0.32%)
May 08, 2019 24.45 24.54 24.42 24.42 6,653 -0.07(-0.27%)
May 07, 2019 24.77 24.77 24.49 24.49 427 -0.38(-1.54%)
May 06, 2019 24.91 24.91 24.71 24.87 425 -0.14(-0.55%)
May 03, 2019 25.01 25.01 25.01 25.01 107 +0.24(+0.98%)
May 02, 2019 24.76 24.77 24.76 24.77 333 -0.04(-0.17%)
May 01, 2019 24.95 24.96 24.81 24.81 10,644 -0.20(-0.81%)
Apr 30, 2019 25.01 25.01 25.01 25.01 0 +0.09(+0.36%)
Apr 29, 2019 24.93 24.93 24.92 24.92 107 +0.10(+0.41%)
Apr 26, 2019 24.82 24.82 24.82 24.82 107 +0.10(+0.40%)
Apr 25, 2019 24.79 24.79 24.72 24.72 262 -0.17(-0.70%)
Apr 24, 2019 24.89 24.89 24.89 24.89 107 -0.04(-0.15%)
Apr 23, 2019 24.93 24.93 24.93 24.93 0 +0.17(+0.67%)
Apr 22, 2019 24.79 24.79 24.74 24.77 1,796 -0.04(-0.18%)
Apr 18, 2019 24.81 24.81 24.81 24.81 0 -0.03(-0.12%)
Apr 17, 2019 24.93 24.93 24.83 24.84 414 +0.01(+0.05%)
Apr 16, 2019 24.82 24.83 24.82 24.83 1,247 +0.18(+0.73%)
Apr 15, 2019 24.65 24.65 24.65 24.65 0 -0.06(-0.23%)
Apr 12, 2019 24.57 24.70 24.57 24.70 214 +0.21(+0.86%)
Apr 11, 2019 24.49 24.49 24.49 24.49 0 +0.09(+0.35%)
Apr 10, 2019 24.41 24.41 24.41 24.41 0 +0.11(+0.43%)
Apr 09, 2019 24.30 24.30 24.30 24.30 0 -0.25(-1.02%)
Apr 08, 2019 24.54 24.55 24.54 24.55 471 +0.04(+0.16%)
Apr 05, 2019 24.52 24.52 24.52 24.52 0 +0.10(+0.40%)
Apr 04, 2019 24.42 24.42 24.42 24.42 0 +0.13(+0.52%)
Apr 03, 2019 24.29 24.29 24.29 24.29 0 +0.04(+0.15%)
Apr 02, 2019 24.67 24.67 24.25 24.25 1,139 -0.06(-0.23%)
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.