Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Listed Private Equity ETF (NY: PEX )

30.31 +0.18 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
Feb 29, 2016 33.65 33.65 33.62 33.62 4,118 +0.10(+0.30%)
Feb 26, 2016 33.40 33.52 33.40 33.52 2,111 -0.02(-0.06%)
Feb 25, 2016 33.29 33.54 33.25 33.54 11,865 +0.65(+1.97%)
Feb 24, 2016 32.80 32.89 32.80 32.89 355 -0.02(-0.06%)
Feb 23, 2016 32.91 32.91 32.90 32.91 450 -0.26(-0.78%)
Feb 18, 2016 33.17 33.17 33.17 33.17 12 +0.02(+0.06%)
Feb 17, 2016 32.89 33.15 32.89 33.15 1,932 +0.66(+2.03%)
Feb 16, 2016 32.40 32.49 32.10 32.49 1,356 +0.89(+2.82%)
Feb 12, 2016 31.70 31.60 31.60 31.60 900 +0.24(+0.77%)
Feb 11, 2016 31.03 31.36 31.03 31.36 680 -0.61(-1.91%)
Feb 10, 2016 31.93 32.00 31.93 31.97 5,732 +0.34(+1.07%)
Feb 09, 2016 31.65 31.65 31.63 31.63 3,886 -1.64(-4.93%)
Feb 02, 2016 33.62 33.62 33.27 33.27 3 -0.94(-2.75%)
Feb 01, 2016 33.95 34.21 33.95 34.21 564 -0.06(-0.19%)
Jan 29, 2016 33.77 34.27 33.77 34.27 2,875 +0.68(+2.04%)
Jan 27, 2016 33.70 33.59 33.59 33.59 6,700 +0.24(+0.72%)
Jan 25, 2016 33.35 33.35 33.35 33.35 30 -0.10(-0.30%)
Jan 22, 2016 33.45 33.45 33.45 33.45 200 +1.51(+4.72%)
Jan 20, 2016 32.75 31.94 31.94 31.94 3,300 -0.99(-3.00%)
Jan 19, 2016 33.50 33.50 32.93 32.93 4,995 -0.11(-0.33%)
Jan 15, 2016 32.78 33.04 33.04 33.04 1,300 -0.71(-2.10%)
Jan 14, 2016 33.77 33.77 33.75 33.75 1,860 +0.21(+0.63%)
Jan 13, 2016 34.27 34.27 33.54 33.54 1,576 -0.69(-2.03%)
Jan 12, 2016 34.79 34.79 34.23 34.23 526 -0.42(-1.21%)
Jan 11, 2016 34.80 34.80 34.23 34.66 13,527 -0.28(-0.82%)
Jan 08, 2016 35.07 35.07 34.94 34.94 11,054 -0.07(-0.20%)
Jan 07, 2016 35.04 35.04 35.01 35.01 1,328 -0.88(-2.45%)
Jan 06, 2016 35.89 35.89 35.89 35.89 174 -0.16(-0.43%)
Jan 05, 2016 36.05 36.05 36.05 36.05 160 +0.17(+0.48%)
Jan 04, 2016 35.93 36.10 35.85 35.88 3,162 -0.85(-2.33%)
Dec 31, 2015 36.89 36.73 36.73 36.73 700 +0.37(+1.02%)
Dec 30, 2015 36.60 36.87 36.36 36.36 13,925 -0.42(-1.14%)
Dec 29, 2015 36.78 36.78 36.78 36.78 320 +0.01(+0.03%)
Dec 28, 2015 36.88 36.88 36.77 36.77 1,719 -0.10(-0.28%)
Dec 24, 2015 36.87 36.88 36.88 36.88 300 +0.70(+1.95%)
Dec 22, 2015 36.26 36.26 36.01 36.17 10 -2.90(-7.42%)
Dec 21, 2015 39.20 39.20 39.02 39.07 4,695 -0.01(-0.03%)
Dec 18, 2015 39.08 39.08 39.08 39.08 1,056 +0.90(+2.36%)
Dec 14, 2015 38.78 38.18 38.18 38.18 41,000 -0.47(-1.22%)
Dec 11, 2015 39.21 39.24 38.65 38.65 3,847 -1.23(-3.08%)
Dec 10, 2015 39.35 39.88 39.33 39.88 10,678 +0.54(+1.37%)
Dec 09, 2015 39.71 39.71 39.34 39.34 13,936 -0.55(-1.37%)
Dec 08, 2015 39.66 39.94 39.66 39.89 8,164 -0.22(-0.55%)
Dec 07, 2015 40.52 40.52 40.11 40.11 3,632 -0.72(-1.76%)
Dec 04, 2015 40.46 40.83 40.44 40.83 560 +0.16(+0.39%)
Dec 03, 2015 40.67 40.67 40.67 40.67 1,018 -0.17(-0.42%)
Dec 02, 2015 41.15 41.15 40.72 40.84 5,823 -0.32(-0.78%)
Dec 01, 2015 41.10 41.16 40.79 41.16 1,213 +0.21(+0.51%)
Nov 30, 2015 40.95 40.96 40.92 40.95 5,602 +0.10(+0.25%)
Nov 27, 2015 40.80 40.85 40.80 40.85 898 +0.16(+0.38%)
Nov 25, 2015 40.22 40.69 40.69 40.69 900 +0.40(+0.99%)
Nov 24, 2015 40.17 40.29 40.17 40.29 3,944 -0.07(-0.16%)
Nov 23, 2015 40.49 40.49 40.36 40.36 398 -0.07(-0.18%)
Nov 20, 2015 40.43 40.43 40.43 40.43 478 -0.06(-0.15%)
Nov 19, 2015 40.21 40.49 40.21 40.49 200 +0.32(+0.80%)
Nov 18, 2015 40.17 40.17 40.17 40.17 199 +0.17(+0.43%)
Nov 17, 2015 39.83 40.00 39.83 40.00 1,851 +0.48(+1.21%)
Nov 16, 2015 39.52 39.52 39.52 39.52 1,100 +0.11(+0.28%)
Nov 13, 2015 39.41 39.41 39.41 39.41 278 -0.89(-2.20%)
Nov 11, 2015 40.30 40.30 40.30 40.30 1 +0.26(+0.64%)
Nov 10, 2015 40.04 40.04 40.04 40.04 393 -0.05(-0.12%)
Nov 09, 2015 40.08 40.09 40.08 40.09 334 -0.03(-0.07%)
Nov 06, 2015 40.12 40.12 40.12 40.12 9,005 +0.12(+0.30%)
Nov 05, 2015 39.99 40.00 39.99 40.00 1,355 -0.23(-0.57%)
Nov 03, 2015 40.06 40.23 40.23 40.23 1,300 +0.09(+0.22%)
Nov 02, 2015 40.35 40.35 39.96 40.14 23,919 -0.05(-0.12%)
Oct 30, 2015 40.19 40.19 40.19 40.19 147 +0.08(+0.20%)
Oct 29, 2015 40.11 40.11 40.11 40.11 213 -0.03(-0.07%)
Oct 28, 2015 40.00 40.26 40.00 40.14 3,881 +0.44(+1.11%)
Oct 27, 2015 39.89 39.89 39.70 39.70 3,806 -0.66(-1.64%)
Oct 26, 2015 40.37 40.37 40.36 40.36 600 -0.07(-0.16%)
Oct 23, 2015 40.43 40.43 40.43 40.43 352 +0.41(+1.02%)
Oct 22, 2015 39.73 40.02 39.73 40.02 2,100 +0.35(+0.88%)
Oct 21, 2015 39.69 39.74 39.68 39.68 677 -0.02(-0.06%)
Oct 20, 2015 39.70 39.70 39.70 39.70 210 +0.28(+0.71%)
Oct 19, 2015 39.67 39.67 39.42 39.42 1,215 +0.31(+0.78%)
Oct 14, 2015 39.31 39.31 39.11 39.11 69 -0.22(-0.55%)
Oct 13, 2015 39.31 39.33 39.31 39.33 841 -0.25(-0.63%)
Oct 12, 2015 39.58 39.58 39.58 39.58 187 -0.09(-0.23%)
Oct 09, 2015 39.67 39.67 39.67 39.67 594 +0.05(+0.14%)
Oct 08, 2015 39.44 39.62 39.44 39.62 592 +0.16(+0.40%)
Oct 07, 2015 39.50 39.56 39.41 39.46 3,036 +0.23(+0.59%)
Oct 06, 2015 39.05 39.23 39.04 39.23 759 +0.15(+0.38%)
Oct 05, 2015 39.00 39.08 39.00 39.08 1,760 +0.51(+1.32%)
Oct 02, 2015 38.33 38.59 38.28 38.57 4,090 +0.14(+0.36%)
Oct 01, 2015 38.31 38.44 38.31 38.43 2,132 +0.55(+1.45%)
Sep 30, 2015 37.62 37.88 37.62 37.88 3,135 +0.40(+1.08%)
Sep 29, 2015 37.65 37.65 37.48 37.48 1,444 -0.68(-1.79%)
Sep 28, 2015 39.00 39.00 38.16 38.16 4,442 -1.04(-2.65%)
Sep 25, 2015 39.21 39.25 39.20 39.20 3,106 +0.35(+0.89%)
Sep 24, 2015 38.85 38.85 38.85 38.85 880 -0.49(-1.24%)
Sep 23, 2015 39.20 39.52 39.10 39.34 6,273 -0.72(-1.80%)
Sep 22, 2015 39.80 40.06 39.76 40.06 7,451 -0.37(-0.92%)
Sep 18, 2015 40.51 40.64 40.42 40.43 61 -0.41(-1.02%)
Sep 17, 2015 40.69 40.86 40.69 40.84 595 +0.28(+0.70%)
Sep 16, 2015 40.33 40.56 40.33 40.56 725 +0.27(+0.66%)
Sep 15, 2015 40.36 40.38 40.20 40.30 18,401 -0.18(-0.46%)
Sep 14, 2015 40.48 40.48 40.48 40.48 1,241 -0.21(-0.52%)
Sep 11, 2015 40.53 40.69 40.53 40.69 7,263 -0.38(-0.93%)
Sep 10, 2015 40.90 41.04 40.90 41.07 4,274 +0.10(+0.25%)
Sep 09, 2015 40.97 40.97 40.97 40.97 284 +0.32(+0.78%)
Sep 03, 2015 40.80 40.91 40.65 40.65 6,478 +0.51(+1.27%)
Sep 02, 2015 40.07 40.14 40.07 40.14 2,467 +0.56(+1.41%)
Sep 01, 2015 40.26 40.26 39.51 39.58 34,869 -1.35(-3.30%)
Aug 31, 2015 40.88 40.93 40.70 40.93 5,822 -0.07(-0.17%)
Aug 28, 2015 40.41 41.00 40.41 41.00 3,800 +0.26(+0.64%)
Aug 27, 2015 40.21 40.74 40.18 40.74 3,468 +1.39(+3.53%)
Aug 26, 2015 39.60 39.63 39.25 39.35 3,712 -0.37(-0.93%)
Aug 25, 2015 39.75 39.85 39.72 39.72 2,365 +1.47(+3.83%)
Aug 24, 2015 37.25 38.25 37.25 38.25 1,026 -1.85(-4.61%)
Aug 21, 2015 40.51 40.51 40.10 40.10 1,120 -0.96(-2.34%)
Aug 20, 2015 41.06 41.06 41.06 41.06 1,100 -0.53(-1.27%)
Aug 19, 2015 41.92 41.92 41.59 41.59 3,133 -0.54(-1.28%)
Aug 18, 2015 41.85 42.13 41.85 42.13 3,130 +0.15(+0.36%)
Aug 17, 2015 41.88 42.02 41.72 41.98 2,586 +0.22(+0.53%)
Aug 14, 2015 41.76 41.76 41.76 41.76 188 +0.03(+0.07%)
Aug 13, 2015 41.40 41.73 41.40 41.73 1,180 +0.07(+0.17%)
Aug 12, 2015 41.47 41.66 41.47 41.66 2,410 -0.14(-0.33%)
Aug 11, 2015 41.80 41.80 41.80 41.80 100 -0.36(-0.85%)
Aug 10, 2015 41.65 42.16 41.65 42.16 7,126 +0.61(+1.47%)
Aug 07, 2015 41.50 41.55 41.50 41.55 17,530 -0.00(-0.01%)
Aug 06, 2015 41.65 41.65 41.55 41.55 1,871 -0.21(-0.50%)
Aug 05, 2015 41.64 41.81 41.64 41.76 3,821 +0.21(+0.51%)
Aug 04, 2015 41.68 41.83 41.55 41.55 896 -0.20(-0.48%)
Aug 03, 2015 41.75 41.75 41.60 41.75 470 +0.10(+0.24%)
Jul 31, 2015 42.00 42.00 41.64 41.65 3,995 +0.30(+0.73%)
Jul 30, 2015 41.60 41.60 41.35 41.35 546 -0.25(-0.60%)
Jul 29, 2015 41.84 41.84 41.60 41.60 1,184 +0.10(+0.24%)
Jul 28, 2015 41.24 41.52 41.10 41.50 2,603 +0.44(+1.07%)
Jul 27, 2015 41.15 41.20 41.02 41.06 1,540 -0.50(-1.20%)
Jul 24, 2015 41.50 41.56 41.50 41.56 777 +0.01(+0.02%)
Jul 23, 2015 41.97 41.97 41.55 41.55 3,615 -0.44(-1.05%)
Jul 22, 2015 41.99 41.99 41.99 41.99 146 -0.12(-0.28%)
Jul 21, 2015 42.24 42.24 42.03 42.11 2,374 -0.18(-0.43%)
Jul 20, 2015 42.34 42.34 42.29 42.29 938 +0.29(+0.69%)
Jul 17, 2015 42.04 42.05 42.00 42.00 2,420 +0.04(+0.10%)
Jul 16, 2015 42.00 42.15 41.96 41.96 3,107 +0.21(+0.50%)
Jul 15, 2015 41.71 41.82 41.70 41.75 10,626 +0.12(+0.29%)
Jul 14, 2015 41.79 41.79 41.63 41.63 2,430 +0.09(+0.22%)
Jul 13, 2015 41.59 41.61 41.54 41.54 3,249 +0.39(+0.95%)
Jul 10, 2015 41.20 41.20 41.15 41.15 667 +0.65(+1.60%)
Jul 09, 2015 40.50 40.50 40.50 40.50 283 +0.02(+0.05%)
Jul 07, 2015 40.48 40.48 40.48 40.48 27,539 +0.00(+0.00%)
Jul 06, 2015 40.48 40.48 40.48 40.48 401 -0.41(-1.00%)
Jul 01, 2015 41.11 40.89 40.89 40.89 1,300 -0.12(-0.29%)
Jun 29, 2015 41.37 41.37 41.01 41.01 2 -0.84(-2.01%)
Jun 26, 2015 41.80 41.85 41.80 41.85 661 -0.15(-0.36%)
Jun 25, 2015 42.17 42.17 42.00 42.00 2,389 -0.19(-0.45%)
Jun 24, 2015 41.67 42.19 41.67 42.19 533 -0.39(-0.92%)
Jun 23, 2015 41.09 42.58 41.09 42.58 848 +0.06(+0.14%)
Jun 22, 2015 43.99 43.99 42.38 42.52 2,014 +0.50(+1.19%)
Jun 19, 2015 42.05 42.12 42.02 42.02 1,412 +0.04(+0.10%)
Jun 17, 2015 42.03 42.03 41.98 41.98 21 +0.68(+1.65%)
Jun 15, 2015 40.63 41.49 40.63 41.30 30 -0.84(-1.99%)
Jun 12, 2015 42.05 42.14 42.00 42.14 2,216 +0.12(+0.29%)
Jun 10, 2015 41.72 42.02 41.54 42.02 83 +0.32(+0.77%)
Jun 09, 2015 41.82 41.82 41.70 41.70 1,814 +0.33(+0.80%)
Jun 08, 2015 41.63 41.63 41.36 41.37 3,368 -0.51(-1.22%)
Jun 03, 2015 41.88 41.88 41.88 41.88 20,057 -0.17(-0.40%)
May 29, 2015 42.06 42.05 42.05 42.05 300 -0.18(-0.43%)
May 28, 2015 42.23 42.23 42.23 42.23 137 +0.30(+0.72%)
May 26, 2015 42.01 41.93 41.93 41.93 800 -0.57(-1.34%)
May 22, 2015 42.51 42.50 42.50 42.50 700 -0.10(-0.23%)
May 21, 2015 42.49 42.60 42.49 42.60 2,764 +0.14(+0.33%)
May 20, 2015 42.46 42.46 42.46 42.46 400 +0.25(+0.59%)
May 19, 2015 42.21 42.21 42.21 42.21 138 +0.53(+1.27%)
May 14, 2015 41.68 41.68 41.68 41.68 8 +0.69(+1.68%)
May 13, 2015 41.42 41.42 40.99 40.99 801 -0.27(-0.65%)
May 12, 2015 41.26 41.26 41.26 41.26 457 +0.42(+1.03%)
May 11, 2015 40.84 40.84 40.84 40.84 450 +0.04(+0.10%)
May 08, 2015 40.86 40.86 40.80 40.80 1,127 +0.26(+0.64%)
May 07, 2015 40.41 40.54 40.41 40.54 21,480 +0.02(+0.05%)
May 06, 2015 40.90 40.90 40.52 40.52 2,131 -0.35(-0.86%)
May 04, 2015 40.87 40.87 40.87 40.87 129 -0.69(-1.66%)
May 01, 2015 41.54 41.56 41.54 41.56 660 +0.32(+0.78%)
Apr 30, 2015 41.26 41.26 41.24 41.24 268 -0.75(-1.78%)
Apr 28, 2015 41.99 41.99 41.99 41.99 100 +0.29(+0.69%)
Apr 27, 2015 41.61 41.70 41.60 41.70 1,892 +0.65(+1.58%)
Apr 22, 2015 41.39 41.05 41.05 41.05 300 -0.22(-0.53%)
Apr 21, 2015 41.27 41.27 41.27 41.27 600 +0.00(+0.00%)
Apr 20, 2015 41.27 41.27 41.27 41.27 214 -0.20(-0.48%)
Apr 17, 2015 40.88 41.47 40.87 41.47 353 +0.05(+0.13%)
Apr 13, 2015 41.42 41.42 41.06 41.41 110 -0.01(-0.01%)
Apr 09, 2015 41.42 41.42 41.42 41.42 87 +0.24(+0.58%)
Apr 08, 2015 41.18 41.18 41.18 41.18 8,059 -0.21(-0.51%)
Apr 07, 2015 41.39 41.39 41.39 41.39 181 -0.10(-0.24%)
Apr 06, 2015 41.24 41.49 41.24 41.49 399 +0.95(+2.34%)
Apr 01, 2015 40.38 40.54 40.54 40.54 2,500 -0.24(-0.60%)
Mar 31, 2015 40.61 40.78 40.61 40.78 982 +0.04(+0.11%)
Mar 30, 2015 40.84 40.86 40.74 40.74 1,520 +0.10(+0.25%)
Mar 27, 2015 40.85 40.85 40.64 40.64 818 +0.07(+0.17%)
Mar 26, 2015 41.02 41.02 40.57 40.57 2,042 -0.52(-1.27%)
Mar 25, 2015 41.49 41.50 41.06 41.09 7,357 -0.76(-1.82%)
Mar 24, 2015 41.44 41.89 41.44 41.85 2,424 +0.40(+0.97%)
Mar 23, 2015 42.45 42.45 41.45 41.45 388 +0.35(+0.85%)
Mar 20, 2015 41.10 41.10 41.10 41.10 293 +0.60(+1.48%)
Mar 19, 2015 40.50 40.50 40.50 40.50 6,678 +0.25(+0.62%)
Mar 18, 2015 40.30 40.30 40.25 40.25 3,819 -0.64(-1.57%)
Mar 16, 2015 40.93 40.89 40.89 40.89 1,400 +0.56(+1.39%)
Mar 13, 2015 39.56 40.33 39.56 40.33 597 +0.08(+0.20%)
Mar 12, 2015 40.29 40.31 40.25 40.25 1,708 +0.25(+0.62%)
Mar 11, 2015 40.01 40.01 40.00 40.00 604 -0.27(-0.67%)
Mar 10, 2015 40.64 40.64 40.27 40.27 2,007 -0.38(-0.94%)
Mar 09, 2015 40.88 40.88 40.65 40.65 2,170 -0.21(-0.51%)
Mar 06, 2015 40.87 40.87 40.86 40.86 1,294 -0.62(-1.49%)
Mar 05, 2015 41.47 41.48 41.47 41.48 510 +0.00(+0.00%)
Mar 03, 2015 41.50 41.55 41.24 41.48 10 +0.08(+0.19%)
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.