Pplus Trust (NY: PYT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	23.08	23.08	23.08	23.08	388	+0.28(+1.22%)
May 21, 2024	22.77	22.80	22.77	22.80	4,100	+0.04(+0.17%)
May 20, 2024	22.72	22.76	22.71	22.76	1,750	+0.04(+0.18%)
May 16, 2024				22.72	0	-0.05(-0.23%)
May 10, 2024				22.77	8	-0.18(-0.78%)
May 09, 2024	22.95	22.95	22.95	22.95	235	+0.14(+0.63%)
May 08, 2024	22.81	22.81	22.81	22.81	1,069	-0.10(-0.45%)
May 06, 2024				22.91	0	+0.13(+0.57%)
May 02, 2024				22.78	0	-0.22(-0.96%)
May 01, 2024	23.00	23.00	23.00	23.00	290	+0.15(+0.66%)
Apr 25, 2024				22.85	81	+0.00(+0.00%)
Apr 24, 2024	22.85	22.85	22.85	22.85	300	-0.05(-0.22%)
Apr 18, 2024				22.90	0	+0.02(+0.09%)
Apr 16, 2024				22.88	0	+0.03(+0.14%)
Apr 11, 2024				22.85	9	-0.15(-0.65%)
Apr 09, 2024				23.00	0	+0.15(+0.65%)
Apr 08, 2024	22.85	22.85	22.85	22.85	760	-0.25(-1.08%)
Apr 04, 2024				23.10	90	+0.40(+1.76%)
Apr 02, 2024				22.70	0	-0.06(-0.26%)
Apr 01, 2024	22.70	22.76	22.70	22.76	5,800	+0.05(+0.22%)
Mar 28, 2024	22.79	22.79	22.71	22.71	200	+0.01(+0.04%)
Mar 27, 2024	22.70	22.78		22.70	300	+0.04(+0.18%)
Mar 26, 2024	22.66	22.66	22.66	22.66	101	+0.00(+0.00%)
Mar 25, 2024	22.74	22.74	22.66	22.66	4,787	-0.07(-0.31%)
Mar 22, 2024	22.78	22.78	22.73	22.73	611	-0.09(-0.39%)
Mar 20, 2024				22.82	0	+0.08(+0.35%)
Mar 19, 2024	22.75	22.78	22.74	22.74	549	+0.01(+0.04%)
Mar 18, 2024	22.73	22.73	22.73	22.73	717	-0.10(-0.44%)
Mar 12, 2024				22.83	0	+0.00(+0.00%)
Mar 11, 2024	22.78	22.83	22.78	22.83	4,280	+0.01(+0.04%)
Mar 07, 2024				22.82	0	+0.10(+0.44%)
Mar 06, 2024	22.65	22.72	22.55	22.72	11,751	+0.07(+0.31%)
Mar 05, 2024	22.70	22.70	22.65	22.65	1,400	+0.00(+0.00%)
Mar 04, 2024	22.65	22.65	22.62	22.65	8,201	-0.13(-0.57%)
Feb 29, 2024				22.78	0	+0.01(+0.04%)
Feb 28, 2024	22.78	22.78	22.77	22.77	544	-0.01(-0.04%)
Feb 22, 2024				22.78	0	-0.02(-0.07%)
Feb 21, 2024	22.80	22.80	22.80	22.80	271	+0.20(+0.87%)
Feb 15, 2024				22.60	2	-0.34(-1.48%)
Feb 09, 2024				22.94	0	+0.18(+0.78%)
Feb 08, 2024	22.70	22.76	22.70	22.76	2,300	+0.06(+0.27%)
Feb 07, 2024	22.51	22.70	22.51	22.70	2,258	+0.17(+0.74%)
Feb 06, 2024	22.53	22.53	22.53	22.53	100	-0.12(-0.54%)
Feb 05, 2024	22.66	22.66	22.66	22.66	100	+0.14(+0.60%)
Jan 30, 2024				22.52	0	+0.01(+0.04%)
Jan 23, 2024				22.51	0	+0.04(+0.18%)
Jan 22, 2024	22.37	22.47	22.37	22.47	445	-0.34(-1.48%)
Jan 17, 2024				22.81	0	+0.76(+3.45%)
Jan 12, 2024				22.05	0	-0.20(-0.91%)
Jan 09, 2024				22.25	0	-0.26(-1.16%)
Jan 03, 2024				22.51	0	+0.21(+0.94%)
Dec 29, 2023				22.30	0	+0.00(+0.00%)
Dec 28, 2023	22.30	22.31	22.30	22.30	1,615	+0.15(+0.68%)
Dec 27, 2023	22.15	22.15	22.15	22.15	1,054	+0.00(+0.00%)
Dec 26, 2023	22.30	22.30	22.15	22.15	3,424	+0.04(+0.18%)
Dec 22, 2023	22.11	22.11	22.11	22.11	1,149	-0.06(-0.26%)
Dec 19, 2023				22.17	0	+0.06(+0.26%)
Dec 14, 2023				22.11	7	-0.29(-1.29%)
Dec 12, 2023				22.40	0	+0.33(+1.49%)
Dec 06, 2023				22.07	0	+0.07(+0.32%)
Dec 01, 2023				22.00	140	-0.10(-0.45%)
Nov 30, 2023	22.10	22.10	22.10	22.10	1,221	+0.00(+0.00%)
Nov 29, 2023	21.79	22.10	21.74	22.10	7,082	+0.09(+0.41%)
Nov 28, 2023	22.10	22.10	22.01	22.01	1,113	-0.09(-0.42%)
Nov 22, 2023				22.10	242	+0.09(+0.42%)
Nov 20, 2023				22.01	0	+0.24(+1.10%)
Nov 15, 2023				21.77	1	-0.15(-0.69%)
Nov 10, 2023				21.92	162	-0.14(-0.62%)
Nov 08, 2023				22.06	0	-0.39(-1.75%)
Nov 01, 2023				22.45	0	+1.29(+6.10%)
Oct 31, 2023	21.24	21.24	21.16	21.16	3,254	+0.04(+0.19%)
Oct 27, 2023				21.12	0	-0.34(-1.61%)
Oct 19, 2023				21.46	0	-0.11(-0.49%)
Oct 17, 2023				21.57	0	-0.43(-1.95%)
Oct 13, 2023				22.00	2	-0.50(-2.22%)
Oct 12, 2023	22.50	22.50	22.50	22.50	270	+0.78(+3.59%)
Oct 11, 2023	21.74	21.74	21.72	21.72	1,279	-0.34(-1.52%)
Oct 09, 2023				22.06	0	+0.56(+2.59%)
Oct 03, 2023				21.50	0	+0.00(+0.00%)
Sep 28, 2023				21.50	0	-0.03(-0.14%)
Sep 27, 2023	21.55	21.55	21.51	21.53	527	+0.03(+0.14%)
Sep 26, 2023	22.18	22.18	21.50	21.50	1,100	-0.53(-2.43%)
Sep 15, 2023				22.03	0	-0.01(-0.05%)
Sep 13, 2023				22.05	0	-0.10(-0.47%)
Sep 11, 2023				22.15	0	+0.35(+1.61%)
Sep 08, 2023	21.80	21.80	21.80	21.80	502	-0.25(-1.13%)
Sep 07, 2023	22.07	22.07	22.05	22.05	279	+0.25(+1.12%)
Sep 05, 2023				21.80	0	-0.21(-0.93%)
Sep 01, 2023	22.01	22.01	22.01	22.01	310	+0.01(+0.05%)
Aug 29, 2023				22.00	40	+0.46(+2.14%)
Aug 25, 2023				21.54	0	-0.30(-1.37%)
Aug 24, 2023	22.32	22.32	21.75	21.84	873	-0.16(-0.73%)
Aug 23, 2023	22.00	22.14	22.00	22.00	2,001	+0.01(+0.05%)
Aug 22, 2023	22.00	22.00	21.99	21.99	200	+0.24(+1.10%)
Aug 18, 2023				21.75	0	+0.00(+0.00%)
Aug 17, 2023	21.99	21.99	21.75	21.75	202	+0.02(+0.09%)
Aug 16, 2023	21.84	21.90	21.34	21.73	1,515	+0.23(+1.07%)
Aug 15, 2023	21.33	22.08	21.33	21.50	1,313	+0.14(+0.66%)
Aug 14, 2023	20.80	21.44	20.80	21.36	1,110	-0.06(-0.28%)
Aug 11, 2023	20.86	21.50	20.77	21.42	3,196	+0.18(+0.85%)
Aug 10, 2023	21.80	21.80	21.24	21.24	467	-0.56(-2.57%)
Aug 09, 2023	21.80	21.80	21.80	21.80	180	-0.20(-0.91%)
Aug 03, 2023				22.00	10	+0.15(+0.69%)
Aug 02, 2023	22.17	22.50	21.85	21.85	1,664	-0.11(-0.50%)
Aug 01, 2023	21.96	21.96	21.96	21.96	1,406	+0.21(+0.97%)
Jul 27, 2023				21.75	0	+0.25(+1.16%)
Jul 25, 2023				21.50	0	+0.50(+2.38%)
Jul 19, 2023				21.00	0	+0.00(+0.00%)
Jul 18, 2023	21.00	21.00	21.00	21.00	387	+0.10(+0.48%)
Jul 14, 2023				20.90	10	+0.20(+0.97%)
Jul 13, 2023	21.05	21.24	19.82	20.70	2,898	-1.07(-4.92%)
Jul 11, 2023				21.77	0	+0.51(+2.38%)
Jul 10, 2023	20.88	21.26	20.88	21.26	928	+0.51(+2.48%)
Jul 07, 2023	21.30	21.51	18.48	20.75	19,553	-0.60(-2.81%)
Jun 29, 2023				21.35	0	+0.09(+0.42%)
Jun 28, 2023	21.26	21.26	21.26	21.26	200	+0.02(+0.09%)
Jun 20, 2023				21.24	0	+0.14(+0.66%)
Jun 15, 2023				21.10	0	+0.10(+0.48%)
Jun 14, 2023	21.19	21.23	20.84	21.00	8,532	-0.10(-0.47%)
Jun 13, 2023	20.88	21.10	20.88	21.10	1,621	-0.21(-0.99%)
Jun 09, 2023				21.31	0	-0.69(-3.14%)
Jun 08, 2023	22.00	22.00	22.00	22.00	415	+0.75(+3.53%)
Jun 07, 2023	21.25	21.25	21.25	21.25	190	+0.08(+0.38%)
Jun 06, 2023	21.17	21.17	21.17	21.17	230	-0.17(-0.80%)
Jun 05, 2023	21.34	21.34	21.34	21.34	108	+0.27(+1.28%)
Jun 02, 2023	21.12	21.12	21.07	21.07	301	+0.02(+0.10%)