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 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%)
Aug 03, 2020 23.84 23.84 23.84 23.84 320 +0.13(+0.56%)
Jul 31, 2020 23.69 23.71 23.45 23.71 3,630 -0.14(-0.59%)
Jul 30, 2020 23.85 23.85 23.85 23.85 171 -0.22(-0.90%)
Jul 29, 2020 23.81 24.07 23.81 24.07 1,924 +0.26(+1.08%)
Jul 28, 2020 23.85 23.85 23.81 23.81 1,094 -0.03(-0.14%)
Jul 27, 2020 21.86 23.84 21.82 23.84 2,500 +0.09(+0.38%)
Jul 24, 2020 23.80 23.91 23.75 23.75 1,210 -0.17(-0.73%)
Jul 23, 2020 23.80 23.97 23.80 23.93 1,046 -0.05(-0.21%)
Jul 22, 2020 23.85 23.98 23.80 23.98 2,089 +0.14(+0.59%)
Jul 21, 2020 24.80 24.80 23.75 23.83 2,442 +0.32(+1.38%)
Jul 20, 2020 21.82 23.58 21.82 23.51 4,093 -0.24(-1.02%)
Jul 17, 2020 23.71 23.75 23.71 23.75 201 +0.10(+0.44%)
Jul 16, 2020 23.64 23.77 23.64 23.65 5,720 +0.03(+0.12%)
Jul 15, 2020 23.49 23.62 23.49 23.62 1,719 +0.27(+1.16%)
Jul 14, 2020 23.16 23.35 23.16 23.35 5,776 +0.33(+1.41%)
Jul 13, 2020 23.03 23.03 23.03 23.03 445 +0.04(+0.19%)
Jul 10, 2020 21.64 22.98 21.64 22.98 403 +0.43(+1.91%)
Jul 09, 2020 22.80 22.80 22.55 22.55 1,176 -0.43(-1.88%)
Jul 08, 2020 22.99 22.99 22.84 22.98 651 +0.05(+0.20%)
Jul 07, 2020 23.11 23.13 22.94 22.94 2,477 -0.35(-1.52%)
Jul 06, 2020 22.81 23.44 22.81 23.29 5,844 +0.23(+1.01%)
Jul 02, 2020 23.34 23.37 23.06 23.06 3,730 +0.10(+0.46%)
Jul 01, 2020 23.20 23.20 22.96 22.96 4,895 -0.09(-0.37%)
Jun 30, 2020 22.84 23.04 22.84 23.04 1,945 +0.31(+1.37%)
Jun 29, 2020 22.54 22.75 22.54 22.73 2,683 +0.32(+1.41%)
Jun 26, 2020 22.67 22.69 22.30 22.42 4,840 -0.50(-2.17%)
Jun 25, 2020 22.39 22.91 22.39 22.91 1,113 +0.08(+0.36%)
Jun 24, 2020 22.99 23.05 22.51 22.83 3,751 -0.52(-2.22%)
Jun 23, 2020 24.00 24.00 23.35 23.35 6,373 -0.14(-0.58%)
Jun 22, 2020 23.38 23.60 23.38 23.48 2,793 +0.03(+0.13%)
Jun 19, 2020 23.74 23.84 22.76 23.45 14,427 -0.14(-0.58%)
Jun 18, 2020 23.03 23.79 23.03 23.59 1,934 -0.14(-0.59%)
Jun 17, 2020 23.93 24.00 23.62 23.73 2,878 -0.01(-0.03%)
Jun 16, 2020 24.15 24.41 23.70 23.74 4,511 +0.41(+1.76%)
Jun 15, 2020 22.75 23.33 22.62 23.33 5,779 +0.30(+1.28%)
Jun 12, 2020 23.62 23.62 22.68 23.03 9,347 +0.39(+1.74%)
Jun 11, 2020 23.47 23.58 22.64 22.64 11,310 -1.69(-6.96%)
Jun 10, 2020 24.49 24.56 24.30 24.33 14,321 -0.46(-1.87%)
Jun 09, 2020 25.20 25.33 24.21 24.80 48,729 -0.42(-1.67%)
Jun 08, 2020 25.86 26.61 24.95 25.22 39,149 +0.56(+2.28%)
Jun 05, 2020 24.94 25.72 24.61 24.65 38,914 +0.85(+3.56%)
Jun 04, 2020 23.62 24.61 23.38 23.81 53,219 +0.26(+1.09%)
Jun 03, 2020 25.10 26.34 23.23 23.55 102,116 +0.46(+2.00%)
Jun 02, 2020 23.13 25.83 22.67 23.09 31,194 +0.74(+3.29%)
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.