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 (%)
Oct 23, 2020 24.99 24.99 24.99 0 +0.14(+0.57%)
Oct 22, 2020 24.75 24.84 24.75 24.84 474 +0.09(+0.37%)
Oct 21, 2020 24.88 25.05 24.70 24.75 2,699 -0.08(-0.32%)
Oct 20, 2020 25.06 25.08 24.67 24.83 10,250 -0.06(-0.22%)
Oct 19, 2020 25.05 25.05 24.89 24.89 210 -0.07(-0.28%)
Oct 16, 2020 25.11 25.11 24.96 24.96 400 -0.11(-0.42%)
Oct 15, 2020 25.06 25.06 25.06 25.06 28 -0.06(-0.23%)
Oct 14, 2020 25.12 25.12 25.12 25.12 156 +0.06(+0.25%)
Oct 13, 2020 23.94 25.24 23.94 25.06 470 -0.09(-0.36%)
Oct 12, 2020 25.16 25.16 25.11 25.15 454 +0.30(+1.21%)
Oct 09, 2020 25.00 25.00 24.81 24.85 1,300 -0.07(-0.29%)
Oct 08, 2020 24.92 24.92 24.92 24.92 120 +0.35(+1.40%)
Oct 07, 2020 24.57 24.61 24.52 24.57 2,944 +0.28(+1.16%)
Oct 06, 2020 24.52 24.66 24.29 24.29 2,946 -0.19(-0.76%)
Oct 05, 2020 24.05 24.48 24.05 24.48 748 +0.49(+2.04%)
Oct 02, 2020 23.75 23.98 23.75 23.98 100 +0.09(+0.39%)
Oct 01, 2020 24.03 24.03 23.89 23.89 518 -0.15(-0.63%)
Sep 30, 2020 23.99 24.22 23.91 24.04 5,673 +0.52(+2.23%)
Sep 29, 2020 23.64 23.64 23.52 23.52 1,656 -0.24(-1.01%)
Sep 28, 2020 22.60 24.22 22.60 23.76 6,774 +0.18(+0.75%)
Sep 25, 2020 23.39 23.58 23.39 23.58 302 +0.21(+0.91%)
Sep 24, 2020 22.84 23.37 22.38 23.37 13,982 +0.39(+1.70%)
Sep 23, 2020 23.82 23.82 22.96 22.98 349 -0.77(-3.26%)
Sep 22, 2020 23.74 23.77 23.69 23.75 1,814 +0.01(+0.06%)
Sep 21, 2020 23.70 23.75 23.70 23.74 422 -0.59(-2.44%)
Sep 18, 2020 24.33 24.33 24.33 24.33 100 -0.11(-0.47%)
Sep 17, 2020 24.31 24.45 24.31 24.45 123 -0.15(-0.60%)
Sep 16, 2020 24.75 24.75 24.52 24.60 409 +0.11(+0.43%)
Sep 15, 2020 24.45 24.49 24.45 24.49 1,669 +0.04(+0.16%)
Sep 14, 2020 24.47 24.47 24.45 24.45 809 +0.21(+0.88%)
Sep 11, 2020 23.96 24.24 23.96 24.24 1,310 +0.25(+1.03%)
Sep 10, 2020 24.48 24.48 22.73 23.99 14,454 -0.47(-1.94%)
Sep 09, 2020 24.50 24.51 24.41 24.47 5,815 +0.31(+1.29%)
Sep 08, 2020 24.22 24.40 24.15 24.15 4,568 -0.50(-2.04%)
Sep 04, 2020 24.48 24.66 24.37 24.66 605 +0.07(+0.28%)
Sep 03, 2020 25.04 25.21 24.46 24.59 1,031 -0.43(-1.71%)
Sep 02, 2020 23.08 25.02 23.08 25.02 1,487 +0.35(+1.42%)
Sep 01, 2020 24.61 24.67 24.61 24.67 352 -0.08(-0.33%)
Aug 31, 2020 24.75 24.75 24.75 24.75 140 -0.14(-0.56%)
Aug 28, 2020 24.71 24.89 24.71 24.89 1,008 +0.12(+0.49%)
Aug 27, 2020 24.70 24.77 24.69 24.77 1,556 +0.17(+0.70%)
Aug 26, 2020 24.60 24.60 24.60 24.60 151 -0.07(-0.26%)
Aug 25, 2020 24.55 24.70 24.53 24.66 1,562 +0.02(+0.08%)
Aug 24, 2020 23.42 24.64 23.42 24.64 3,400 +0.40(+1.66%)
Aug 21, 2020 24.23 24.26 24.22 24.24 1,210 -0.09(-0.38%)
Aug 20, 2020 24.33 24.33 24.33 24.33 290 -0.14(-0.57%)
Aug 19, 2020 24.59 24.62 23.65 24.47 1,985 -0.16(-0.63%)
Aug 18, 2020 24.51 24.63 24.51 24.63 251 +0.01(+0.05%)
Aug 17, 2020 24.41 24.77 24.41 24.61 993 -0.10(-0.41%)
Aug 14, 2020 24.65 24.72 24.65 24.72 403 +0.09(+0.37%)
Aug 13, 2020 24.60 24.72 24.60 24.62 1,135 -0.24(-0.96%)
Aug 12, 2020 24.84 24.88 24.84 24.86 291 +0.24(+0.97%)
Aug 11, 2020 24.79 25.01 24.62 24.62 1,184 +0.00(+0.01%)
Aug 10, 2020 24.62 24.62 24.62 24.62 100 +0.28(+1.14%)
Aug 07, 2020 24.19 24.35 24.19 24.35 403 +0.28(+1.18%)
Aug 06, 2020 24.06 24.06 24.06 24.06 0 -0.02(-0.08%)
Aug 05, 2020 24.05 24.08 23.99 24.08 3,843 +0.13(+0.54%)
Aug 04, 2020 23.95 23.95 23.95 23.95 195 +0.11(+0.45%)
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.