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%)
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.