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 (%)
Nov 29, 2019 26.70 26.70 26.70 26.70 0 -0.11(-0.42%)
Nov 27, 2019 26.81 26.81 26.81 26.81 0 +0.09(+0.32%)
Nov 26, 2019 26.73 26.73 26.73 26.73 0 +0.00(+0.02%)
Nov 25, 2019 26.72 26.72 26.72 26.72 0 +0.19(+0.73%)
Nov 22, 2019 26.53 26.53 26.53 26.53 0 +0.11(+0.43%)
Nov 21, 2019 26.41 26.41 26.41 26.41 0 +0.01(+0.04%)
Nov 20, 2019 26.40 26.40 26.40 26.40 0 -0.13(-0.49%)
Nov 19, 2019 26.53 26.53 26.53 26.53 0 -0.08(-0.30%)
Nov 18, 2019 26.62 26.62 26.62 26.62 0 -0.04(-0.14%)
Nov 15, 2019 26.65 26.65 26.65 26.65 0 +0.20(+0.76%)
Nov 14, 2019 26.41 26.45 26.38 26.45 422 -0.03(-0.10%)
Nov 13, 2019 26.48 26.48 26.48 26.48 211 -0.10(-0.37%)
Nov 12, 2019 26.58 26.58 26.58 26.58 0 +0.01(+0.03%)
Nov 11, 2019 26.57 26.57 26.57 26.57 0 -0.09(-0.33%)
Nov 08, 2019 26.66 26.66 26.66 26.66 0 +0.10(+0.39%)
Nov 07, 2019 26.60 26.60 26.55 26.55 422 +0.12(+0.46%)
Nov 06, 2019 26.43 26.43 26.43 26.43 84 -0.03(-0.11%)
Nov 05, 2019 26.46 26.46 26.46 26.46 0 +0.09(+0.34%)
Nov 04, 2019 26.38 26.38 26.38 26.38 0 +0.31(+1.19%)
Nov 01, 2019 26.06 26.06 26.06 26.06 105 +0.37(+1.44%)
Oct 31, 2019 25.69 25.69 25.69 25.69 0 -0.16(-0.64%)
Oct 30, 2019 25.79 25.86 25.79 25.86 211 -0.08(-0.32%)
Oct 29, 2019 25.94 25.94 25.94 25.94 0 +0.04(+0.17%)
Oct 28, 2019 25.90 25.90 25.90 25.90 0 +0.13(+0.52%)
Oct 25, 2019 25.76 25.76 25.76 25.76 0 +0.19(+0.75%)
Oct 24, 2019 25.57 25.57 25.57 25.57 0 -0.06(-0.24%)
Oct 23, 2019 25.63 25.63 25.63 25.63 12 +0.00(+0.00%)
Oct 22, 2019 26.09 26.09 25.63 25.63 291 +0.12(+0.48%)
Oct 21, 2019 25.51 25.51 25.51 25.51 0 +0.20(+0.80%)
Oct 18, 2019 25.32 25.32 25.31 25.31 422 +0.04(+0.17%)
Oct 17, 2019 25.27 25.27 25.27 25.27 0 +0.08(+0.30%)
Oct 16, 2019 25.19 25.19 25.18 25.19 844 -0.06(-0.25%)
Oct 15, 2019 25.25 25.25 25.25 25.25 0 +0.25(+1.02%)
Oct 14, 2019 25.00 25.00 25.00 25.00 0 -0.04(-0.16%)
Oct 11, 2019 25.13 25.18 25.03 25.04 1,900 +0.39(+1.58%)
Oct 10, 2019 24.62 24.65 24.62 24.65 422 +0.19(+0.76%)
Oct 09, 2019 24.46 24.46 24.46 24.46 0 +0.18(+0.75%)
Oct 08, 2019 24.32 24.47 24.28 24.28 2,850 -0.45(-1.80%)
Oct 07, 2019 24.84 24.84 24.73 24.73 633 -0.09(-0.38%)
Oct 04, 2019 24.73 24.82 24.73 24.82 105 +0.33(+1.33%)
Oct 03, 2019 24.46 24.49 24.46 24.49 211 +0.09(+0.38%)
Oct 02, 2019 24.54 24.54 24.34 24.40 845 -0.53(-2.11%)
Oct 01, 2019 25.10 25.21 24.93 24.93 423 -0.42(-1.66%)
Sep 30, 2019 25.35 25.35 25.35 25.35 1 +0.10(+0.40%)
Sep 27, 2019 25.39 25.39 25.18 25.25 3,800 +0.01(+0.02%)
Sep 26, 2019 25.21 25.24 25.21 25.24 211 -0.04(-0.15%)
Sep 25, 2019 25.25 25.30 25.25 25.28 633 +0.16(+0.64%)
Sep 24, 2019 25.16 25.16 25.12 25.12 425 -0.21(-0.84%)
Sep 23, 2019 25.33 25.33 25.33 25.33 0 -0.00(-0.00%)
Sep 20, 2019 25.45 25.45 25.34 25.34 212 -0.04(-0.16%)
Sep 19, 2019 25.37 25.38 25.37 25.38 212 -0.04(-0.18%)
Sep 18, 2019 25.42 25.42 25.42 25.42 0 -0.01(-0.03%)
Sep 17, 2019 25.43 25.43 25.43 25.43 0 -0.07(-0.26%)
Sep 16, 2019 25.49 25.49 25.49 25.49 0 -0.07(-0.26%)
Sep 13, 2019 25.56 25.56 25.56 25.56 0 +0.02(+0.07%)
Sep 12, 2019 25.54 25.54 25.54 25.54 0 +0.07(+0.27%)
Sep 11, 2019 25.47 25.47 25.47 25.47 0 +0.22(+0.86%)
Sep 10, 2019 25.26 25.26 25.26 25.26 0 +0.19(+0.77%)
Sep 09, 2019 25.06 25.06 25.06 25.06 0 +0.29(+1.18%)
Sep 06, 2019 24.77 24.77 24.77 24.77 106 +0.05(+0.21%)
Sep 05, 2019 24.72 24.72 24.72 24.72 0 +0.38(+1.57%)
Sep 04, 2019 24.34 24.34 24.34 24.34 12 +0.29(+1.20%)
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.