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 (%)
Aug 24, 2018 24.29 24.29 24.29 0 +0.20(+0.85%)
Aug 23, 2018 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Aug 22, 2018 24.13 24.14 24.09 24.09 1,903 -0.15(-0.61%)
Aug 21, 2018 24.24 24.24 24.24 24.24 20 +0.00(+0.00%)
Aug 20, 2018 24.17 24.24 24.17 24.24 1,541 +0.49(+2.08%)
Aug 17, 2018 23.74 23.74 23.74 23.74 0 -0.00(-0.01%)
Aug 16, 2018 23.75 23.75 23.75 23.75 82 +0.00(+0.00%)
Aug 15, 2018 23.65 23.76 23.65 23.75 2,434 -0.12(-0.51%)
Aug 14, 2018 23.80 23.87 23.80 23.87 2,280 +0.12(+0.49%)
Aug 13, 2018 23.74 23.75 23.74 23.75 2,927 -0.02(-0.08%)
Aug 10, 2018 23.83 23.84 23.77 23.77 5,481 -0.25(-1.05%)
Aug 09, 2018 23.99 24.02 23.99 24.02 596 -0.02(-0.08%)
Aug 08, 2018 23.97 24.07 23.97 24.04 7,347 -0.10(-0.42%)
Aug 07, 2018 24.11 24.14 24.11 24.14 219 +0.27(+1.13%)
Aug 06, 2018 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Aug 03, 2018 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Aug 02, 2018 23.85 23.87 23.85 23.87 2,794 +0.03(+0.12%)
Aug 01, 2018 23.84 23.85 23.84 23.85 431 +0.00(+0.00%)
Jul 31, 2018 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Jul 30, 2018 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Jul 27, 2018 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Jul 26, 2018 23.82 23.87 23.80 23.85 8,608 +0.71(+3.06%)
Jul 25, 2018 23.14 23.14 23.14 23.14 0 +0.00(+0.00%)
Jul 24, 2018 23.14 23.14 23.14 23.14 2 -0.28(-1.21%)
Jul 23, 2018 23.42 23.42 23.42 23.42 0 +0.00(+0.00%)
Jul 20, 2018 23.48 23.48 23.42 23.42 1,465 -0.05(-0.19%)
Jul 19, 2018 23.47 23.47 23.47 23.47 0 +0.00(+0.00%)
Jul 18, 2018 23.47 23.47 23.47 23.47 0 +0.00(+0.00%)
Jul 17, 2018 23.47 23.47 23.47 23.47 0 +0.00(+0.00%)
Jul 16, 2018 23.47 23.47 23.47 23.47 345 +0.31(+1.34%)
Jul 13, 2018 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Jul 12, 2018 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Jul 11, 2018 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Jul 10, 2018 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Jul 09, 2018 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Jul 06, 2018 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Jul 05, 2018 23.05 23.16 23.05 23.16 322 +0.26(+1.14%)
Jul 03, 2018 22.90 22.90 22.90 0 -0.03(-0.12%)
Jul 02, 2018 22.93 22.93 22.92 1,827 -0.01(-0.04%)
Jun 29, 2018 23.24 23.24 22.93 22.93 77,557 -0.20(-0.88%)
Jun 28, 2018 23.92 23.93 23.05 23.14 4,836 +0.11(+0.48%)
Jun 27, 2018 23.03 23.03 23.03 23.03 366 -0.18(-0.76%)
Jun 26, 2018 23.20 23.20 23.20 23.20 319 +0.15(+0.65%)
Jun 25, 2018 23.05 23.05 23.05 23.05 107 -0.33(-1.43%)
Jun 22, 2018 23.40 23.40 23.39 23.39 565 +0.14(+0.60%)
Jun 21, 2018 23.29 23.29 23.25 23.25 682 -0.12(-0.52%)
Jun 20, 2018 23.34 23.41 23.34 23.37 3,466 -0.18(-0.75%)
Jun 19, 2018 23.58 23.58 23.55 23.55 537 -0.06(-0.24%)
Jun 18, 2018 23.59 23.60 23.59 23.60 537 -0.14(-0.59%)
Jun 15, 2018 23.68 23.76 23.67 23.74 3,031 +0.02(+0.08%)
Jun 14, 2018 23.68 23.72 23.68 23.72 827 -0.04(-0.16%)
Jun 13, 2018 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Jun 12, 2018 23.83 23.83 23.76 23.76 365 +0.04(+0.16%)
Jun 11, 2018 23.72 23.72 23.72 23.72 0 +0.00(+0.00%)
Jun 08, 2018 23.72 23.73 23.72 23.72 1,870 +0.25(+1.07%)
Jun 07, 2018 23.47 23.47 23.47 23.47 0 +0.00(+0.00%)
Jun 06, 2018 23.47 23.48 23.47 23.47 1,023 +0.04(+0.16%)
Jun 05, 2018 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Jun 04, 2018 23.43 23.49 23.41 23.44 2,525 +0.08(+0.36%)
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.