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 (%)
May 29, 2020 22.19 22.19 22.19 22.19 0 -0.10(-0.45%)
May 28, 2020 22.29 22.29 22.29 22.29 0 -0.25(-1.12%)
May 27, 2020 22.54 22.54 22.54 22.54 0 +0.63(+2.85%)
May 26, 2020 21.92 21.92 21.92 21.92 0 +0.73(+3.45%)
May 22, 2020 21.19 21.19 21.19 21.19 0 -0.04(-0.19%)
May 21, 2020 21.23 21.23 21.23 21.23 15 -0.09(-0.41%)
May 20, 2020 21.32 21.32 21.32 21.32 0 +0.36(+1.72%)
May 19, 2020 20.96 20.96 20.96 20.96 0 -0.35(-1.65%)
May 18, 2020 21.31 21.31 21.31 21.31 1 +1.08(+5.35%)
May 15, 2020 20.23 20.23 20.23 20.23 0 -0.01(-0.05%)
May 14, 2020 20.24 20.24 20.24 20.24 4 +0.28(+1.39%)
May 13, 2020 19.96 19.96 19.96 19.96 0 -0.62(-3.03%)
May 12, 2020 20.58 20.58 20.58 20.58 0 -0.51(-2.42%)
May 11, 2020 21.09 21.09 21.09 21.09 0 -0.21(-1.00%)
May 08, 2020 21.30 21.30 21.30 21.30 0 +0.60(+2.91%)
May 07, 2020 20.70 20.70 20.70 20.70 0 +0.24(+1.18%)
May 06, 2020 20.46 20.46 20.46 20.46 0 -0.34(-1.61%)
May 05, 2020 20.80 20.80 20.80 20.80 0 +0.05(+0.25%)
May 04, 2020 20.74 20.74 20.74 20.74 0 -0.01(-0.06%)
May 01, 2020 20.76 20.76 20.76 20.76 0 -0.87(-4.02%)
Apr 30, 2020 21.63 21.63 21.63 21.63 0 -0.52(-2.35%)
Apr 29, 2020 22.15 22.15 22.15 22.15 1 +0.66(+3.05%)
Apr 28, 2020 21.49 21.49 21.49 21.49 0 +0.26(+1.24%)
Apr 27, 2020 21.23 21.23 21.23 21.23 0 +0.61(+2.94%)
Apr 24, 2020 20.62 20.62 20.62 20.62 0 +0.26(+1.28%)
Apr 23, 2020 20.36 20.36 20.36 20.36 0 +0.08(+0.37%)
Apr 22, 2020 20.29 20.29 20.29 20.29 0 +0.16(+0.81%)
Apr 21, 2020 20.12 20.12 20.12 20.12 0 -0.59(-2.83%)
Apr 20, 2020 20.71 20.71 20.71 20.71 0 -0.41(-1.94%)
Apr 17, 2020 21.12 21.12 21.12 21.12 0 +0.88(+4.37%)
Apr 16, 2020 20.23 20.23 20.23 20.23 0 -0.14(-0.66%)
Apr 15, 2020 20.37 20.37 20.37 20.37 0 -0.80(-3.78%)
Apr 14, 2020 21.17 21.17 21.17 21.17 0 +0.34(+1.63%)
Apr 13, 2020 20.83 20.83 20.83 20.83 0 -0.47(-2.21%)
Apr 09, 2020 21.43 21.43 21.22 21.30 8,433 +0.56(+2.68%)
Apr 08, 2020 20.75 20.75 20.75 20.75 0 +0.77(+3.87%)
Apr 07, 2020 19.97 19.97 19.97 19.97 0 +0.18(+0.90%)
Apr 06, 2020 19.79 19.79 19.79 19.79 0 +1.28(+6.93%)
Apr 03, 2020 18.51 18.51 18.51 18.51 101 -0.30(-1.61%)
Apr 02, 2020 18.81 18.81 18.81 18.81 1 +0.39(+2.09%)
Apr 01, 2020 18.43 18.43 18.43 18.43 2 -1.00(-5.14%)
Mar 31, 2020 19.43 19.43 19.43 19.43 11 -0.33(-1.67%)
Mar 30, 2020 19.76 19.76 19.76 19.76 20 +0.45(+2.35%)
Mar 27, 2020 19.30 19.30 19.30 19.30 101 -0.70(-3.49%)
Mar 26, 2020 20.00 20.00 20.00 20.00 2 +1.21(+6.46%)
Mar 25, 2020 18.79 18.79 18.79 18.79 0 +0.57(+3.12%)
Mar 24, 2020 18.22 18.22 18.22 18.22 0 +1.69(+10.22%)
Mar 23, 2020 16.53 16.53 16.53 16.53 0 -0.84(-4.86%)
Mar 20, 2020 17.38 17.38 17.38 17.38 0 -0.65(-3.63%)
Mar 19, 2020 18.03 18.03 18.03 18.03 0 +0.20(+1.11%)
Mar 18, 2020 17.83 17.83 17.83 17.83 1 -1.27(-6.65%)
Mar 17, 2020 19.10 19.10 19.10 19.10 0 +0.76(+4.14%)
Mar 16, 2020 18.34 18.34 18.34 18.34 1 -2.20(-10.73%)
Mar 13, 2020 20.55 20.55 20.55 20.55 0 +1.37(+7.15%)
Mar 12, 2020 19.61 19.61 19.18 19.18 132 -2.11(-9.89%)
Mar 11, 2020 21.57 21.57 21.28 21.28 9,337 -1.12(-5.01%)
Mar 10, 2020 21.88 22.40 21.88 22.40 102 +0.80(+3.72%)
Mar 09, 2020 22.11 22.11 21.60 21.60 148 -2.08(-8.77%)
Mar 06, 2020 21.64 23.96 21.64 23.67 7,593 -0.37(-1.55%)
Mar 05, 2020 24.05 24.05 24.05 24.05 0 -0.88(-3.54%)
Mar 04, 2020 24.93 24.93 24.93 24.93 3 +0.87(+3.63%)
Mar 03, 2020 24.06 24.06 24.06 24.06 0 -0.61(-2.45%)
Mar 02, 2020 24.12 24.66 24.12 24.66 267 +1.07(+4.52%)
Feb 28, 2020 23.50 23.59 23.42 23.59 513 -0.63(-2.60%)
Feb 27, 2020 24.22 24.22 24.22 24.22 1 -0.99(-3.94%)
Feb 26, 2020 25.22 25.22 25.22 25.22 0 -0.22(-0.88%)
Feb 25, 2020 27.03 27.03 25.44 25.44 763 -0.89(-3.39%)
Feb 24, 2020 26.33 26.33 26.33 26.33 0 -0.81(-3.00%)
Feb 21, 2020 27.15 27.15 27.15 27.15 0 -0.19(-0.69%)
Feb 20, 2020 27.34 27.34 27.34 27.34 0 +0.03(+0.09%)
Feb 19, 2020 27.31 27.31 27.31 27.31 1 +0.10(+0.38%)
Feb 18, 2020 27.21 27.21 27.21 27.21 1 -0.18(-0.66%)
Feb 14, 2020 27.39 27.39 27.39 27.39 0 -0.07(-0.25%)
Feb 13, 2020 27.46 27.46 27.46 27.46 10 -0.12(-0.43%)
Feb 12, 2020 27.58 27.58 27.58 27.58 1 +0.15(+0.54%)
Feb 11, 2020 27.43 27.43 27.43 27.43 0 +0.16(+0.59%)
Feb 10, 2020 27.27 27.27 27.27 27.27 0 +0.08(+0.31%)
Feb 07, 2020 27.19 27.19 27.19 27.19 102 -0.20(-0.72%)
Feb 06, 2020 27.39 27.39 27.39 27.39 0 +0.03(+0.13%)
Feb 05, 2020 27.35 27.35 27.35 27.35 0 +0.49(+1.83%)
Feb 04, 2020 26.86 26.86 26.86 26.86 0 +0.31(+1.15%)
Feb 03, 2020 26.55 26.55 26.55 26.55 4 +0.11(+0.40%)
Jan 31, 2020 26.45 26.45 26.45 26.45 102 -0.48(-1.77%)
Jan 30, 2020 26.92 26.92 26.92 26.92 0 +0.08(+0.29%)
Jan 29, 2020 26.85 26.85 26.85 26.85 1 -0.15(-0.54%)
Jan 28, 2020 26.99 26.99 26.99 26.99 0 +0.16(+0.60%)
Jan 27, 2020 26.83 26.83 26.83 26.83 54 -0.43(-1.58%)
Jan 24, 2020 27.26 27.26 27.26 27.26 0 -0.32(-1.16%)
Jan 23, 2020 27.44 27.58 27.44 27.58 718 +0.01(+0.02%)
Jan 22, 2020 27.57 27.57 27.57 27.57 1 +0.00(+0.02%)
Jan 21, 2020 28.36 28.36 27.57 27.57 717 -0.19(-0.70%)
Jan 17, 2020 27.76 27.76 27.76 27.76 0 +0.07(+0.24%)
Jan 16, 2020 27.70 27.70 27.70 27.70 0 +0.19(+0.68%)
Jan 15, 2020 27.51 27.51 27.51 27.51 0 -0.04(-0.14%)
Jan 14, 2020 27.55 27.55 27.55 27.55 17 +0.06(+0.22%)
Jan 13, 2020 27.49 27.49 27.49 27.49 10 +0.14(+0.51%)
Jan 10, 2020 27.35 27.35 27.35 27.35 0 -0.11(-0.42%)
Jan 09, 2020 27.46 27.46 27.46 27.46 0 +0.12(+0.43%)
Jan 08, 2020 27.35 27.35 27.35 27.35 0 +0.07(+0.25%)
Jan 07, 2020 27.28 27.28 27.28 27.28 0 -0.07(-0.25%)
Jan 06, 2020 27.35 27.35 27.35 27.35 0 -0.02(-0.07%)
Jan 03, 2020 27.37 27.37 27.37 27.37 102 -0.18(-0.67%)
Jan 02, 2020 27.55 27.55 27.55 27.55 0 +0.09(+0.33%)
Dec 31, 2019 27.46 27.46 27.46 27.46 102 +0.08(+0.31%)
Dec 30, 2019 27.38 27.38 27.38 27.38 0 -0.27(-0.96%)
Dec 27, 2019 28.31 28.31 27.64 27.64 2,565 +0.16(+0.57%)
Dec 26, 2019 27.49 27.49 27.49 27.49 0 +0.04(+0.16%)
Dec 24, 2019 27.44 27.44 27.44 27.44 105 -0.03(-0.12%)
Dec 23, 2019 27.48 27.48 27.48 27.48 0 +0.01(+0.03%)
Dec 20, 2019 27.47 27.47 27.47 27.47 105 +0.18(+0.68%)
Dec 19, 2019 27.28 27.28 27.28 27.28 0 +0.02(+0.07%)
Dec 18, 2019 27.26 27.26 27.26 27.26 0 +0.01(+0.04%)
Dec 17, 2019 27.25 27.25 27.25 27.25 1 +0.07(+0.27%)
Dec 16, 2019 27.18 27.18 27.18 27.18 1 +0.16(+0.57%)
Dec 13, 2019 27.03 27.03 27.03 27.03 105 -0.12(-0.46%)
Dec 12, 2019 27.15 27.15 27.15 27.15 0 +0.36(+1.36%)
Dec 11, 2019 26.78 26.78 26.78 26.78 7 +0.05(+0.18%)
Dec 10, 2019 26.74 26.74 26.74 26.74 10 -0.05(-0.19%)
Dec 09, 2019 26.79 26.79 26.79 26.79 0 +0.00(+0.01%)
Dec 06, 2019 26.79 26.79 26.79 26.79 0 +0.28(+1.07%)
Dec 05, 2019 26.47 26.50 26.47 26.50 211 +0.02(+0.06%)
Dec 04, 2019 26.49 26.49 26.49 26.49 0 +0.21(+0.78%)
Dec 03, 2019 26.28 26.28 26.28 26.28 1 -0.27(-1.00%)
Dec 02, 2019 26.55 26.55 26.55 26.55 0 -0.15(-0.56%)
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%)
Sep 03, 2019 24.05 24.05 24.05 24.05 81 -0.21(-0.87%)
Aug 30, 2019 24.26 24.26 24.26 24.26 0 +0.11(+0.45%)
Aug 29, 2019 24.15 24.15 24.15 24.15 0 +0.29(+1.22%)
Aug 28, 2019 23.86 23.86 23.86 23.86 0 +0.23(+0.96%)
Aug 27, 2019 23.63 23.63 23.63 23.63 0 -0.12(-0.50%)
Aug 26, 2019 23.75 23.75 23.75 23.75 0 +0.28(+1.19%)
Aug 23, 2019 23.47 23.47 23.47 23.47 0 -0.78(-3.23%)
Aug 22, 2019 24.26 24.26 24.26 24.26 0 +0.07(+0.29%)
Aug 21, 2019 24.19 24.19 24.19 24.19 0 +0.21(+0.87%)
Aug 20, 2019 23.98 23.98 23.98 23.98 0 -0.22(-0.90%)
Aug 19, 2019 24.19 24.19 24.19 24.19 0 +0.30(+1.27%)
Aug 16, 2019 23.89 23.89 23.89 23.89 0 +0.41(+1.73%)
Aug 15, 2019 23.48 23.48 23.48 23.48 0 -0.05(-0.19%)
Aug 14, 2019 23.53 23.53 23.53 23.53 0 -0.71(-2.92%)
Aug 13, 2019 24.24 24.24 24.24 24.24 0 -0.06(-0.26%)
Aug 09, 2019 24.30 24.30 24.30 0 -0.11(-0.45%)
Aug 08, 2019 24.41 24.41 24.41 24.41 0 +0.37(+1.54%)
Aug 07, 2019 24.04 24.04 24.04 24.04 0 -0.04(-0.18%)
Aug 06, 2019 24.09 24.09 24.09 24.09 0 +0.16(+0.69%)
Aug 05, 2019 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Aug 02, 2019 23.92 23.92 23.92 23.92 0 -0.85(-3.42%)
Aug 01, 2019 24.77 24.77 24.77 24.77 0 -0.43(-1.72%)
Jul 31, 2019 25.20 25.20 25.20 25.20 0 -0.19(-0.76%)
Jul 30, 2019 25.39 25.39 25.39 25.39 0 -0.03(-0.12%)
Jul 29, 2019 25.42 25.42 25.42 25.42 0 -0.03(-0.13%)
Jul 26, 2019 25.46 25.46 25.46 25.46 106 +0.16(+0.62%)
Jul 25, 2019 25.30 25.30 25.30 25.30 0 -0.13(-0.51%)
Jul 24, 2019 25.43 25.43 25.43 25.43 0 +0.21(+0.82%)
Jul 23, 2019 25.23 25.23 25.23 25.23 0 +0.25(+1.01%)
Jul 22, 2019 24.97 24.97 24.97 24.97 0 -0.05(-0.18%)
Jul 19, 2019 25.02 25.02 25.02 25.02 0 -0.01(-0.03%)
Jul 18, 2019 25.03 25.03 25.03 25.03 0 +0.13(+0.51%)
Jul 17, 2019 24.90 24.90 24.90 24.90 4 -0.22(-0.88%)
Jul 16, 2019 25.12 25.12 25.12 25.12 0 -0.01(-0.04%)
Jul 15, 2019 25.13 25.13 25.13 25.13 0 -0.04(-0.16%)
Jul 12, 2019 25.17 25.17 25.17 25.17 0 +0.19(+0.74%)
Jul 11, 2019 24.98 24.98 24.98 24.98 0 +0.06(+0.24%)
Jul 10, 2019 24.93 24.93 24.93 24.93 2,340 -0.02(-0.07%)
Jul 09, 2019 24.90 24.94 24.88 24.94 10,637 -0.01(-0.04%)
Jul 08, 2019 24.95 24.95 24.95 24.95 0 -0.11(-0.43%)
Jul 05, 2019 25.06 25.06 25.06 25.06 106 -0.04(-0.15%)
Jul 03, 2019 25.10 25.10 25.10 25.10 0 +0.19(+0.77%)
Jul 02, 2019 24.91 24.91 24.91 24.91 1 -0.03(-0.14%)
Jul 01, 2019 24.94 24.94 24.94 24.94 1 +0.17(+0.68%)
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%)
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.