PortfolioPlus S&P 500 ETF (PPLC)
AMEX: PPLC
· Real-Time Price · USD
44.96
0.96 (2.17%)
At close: Sep 25, 2020, 9:03 PM
PPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2020 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.00% | 0 |
| Sep 30, 2020 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.00% | 0 |
| Sep 29, 2020 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.00% | 0 |
| Sep 28, 2020 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.00% | 0 |
| Sep 25, 2020 | 43.84 | 44.96 | 43.84 | 44.96 | 44.96 | 2.18% | 10,546 |
| Sep 24, 2020 | 43.67 | 44.00 | 43.64 | 44.00 | 44.00 | 0.43% | 1,417 |
| Sep 23, 2020 | 44.94 | 44.94 | 43.81 | 43.81 | 43.81 | -3.23% | 1,183 |
| Sep 22, 2020 | 44.74 | 45.27 | 44.66 | 45.27 | 45.27 | 1.64% | 1,010 |
| Sep 21, 2020 | 44.39 | 44.54 | 43.72 | 44.54 | 44.54 | -1.81% | 11,578 |
| Sep 18, 2020 | 45.49 | 45.82 | 45.05 | 45.36 | 45.36 | -1.35% | 2,091 |
| Sep 17, 2020 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -1.31% | 135 |
| Sep 16, 2020 | 47.06 | 47.09 | 46.59 | 46.59 | 46.59 | -0.49% | 394 |
| Sep 15, 2020 | 47.10 | 47.10 | 46.82 | 46.82 | 46.82 | 0.56% | 855 |
| Sep 14, 2020 | 46.32 | 46.78 | 46.30 | 46.56 | 46.56 | 1.84% | 5,770 |
| Sep 11, 2020 | 45.75 | 46.13 | 45.33 | 45.72 | 45.72 | -0.13% | 35,340 |
| Sep 10, 2020 | 47.14 | 47.20 | 45.53 | 45.78 | 45.78 | -2.39% | 17,849 |
| Sep 9, 2020 | 46.76 | 47.25 | 46.74 | 46.90 | 46.90 | 2.87% | 4,456 |
| Sep 8, 2020 | 46.20 | 46.20 | 45.57 | 45.59 | 45.59 | -3.78% | 32,626 |
| Sep 4, 2020 | 48.04 | 48.04 | 45.15 | 47.38 | 47.38 | -1.02% | 19,733 |
| Sep 3, 2020 | 49.19 | 49.21 | 47.57 | 47.87 | 47.87 | -4.76% | 3,793 |