Closing price on 9/14/2023
|
|
Open |
9.60 |
High |
9.60 |
Low |
9.60 |
Volume |
0 |
Split-adjusted Price |
8.92 |
|
|
PPY Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.92
|
0
|
|
9/13/2023
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.68
|
8.92
|
3,100
|
|
9/12/2023
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.11
|
500
|
|
9/11/2023
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
9.60
|
9.81
|
8.92
|
3,800
|
|
9/8/2023
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.92
|
700
|
|
9/7/2023
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.54
|
8.64
|
500
|
|
9/6/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.01
|
800
|
|
9/5/2023
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.01
|
200
|
|
8/31/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.74
|
0
|
|
8/30/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.74
|
0
|
|
8/29/2023
|
-0.80 / -7.84%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.41
|
8.74
|
13,500
|
|
8/28/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
0
|
|
8/25/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
0
|
|
8/24/2023
|
-0.10 / -0.97%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.02
|
9.48
|
900
|
|
8/23/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.57
|
0
|
|
8/22/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.57
|
0
|
|
8/21/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.57
|
0
|
|
8/18/2023
|
-0.60 / -5.50%
|
10.00
|
10.30
|
9.90
|
10.30
|
9.92
|
9.57
|
6,900
|
|
8/17/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.13
|
0
|
|
8/16/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.13
|
0
|
|
8/15/2023
|
+0.70 / +6.86%
|
10.20
|
11.20
|
10.20
|
10.90
|
10.50
|
10.13
|
1,800
|
|
8/14/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
0
|
|
8/11/2023
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
100
|
|
8/10/2023
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.02
|
9.29
|
2,200
|
|
8/9/2023
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.01
|
9.48
|
2,200
|
|
8/8/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
3,200
|
|
8/7/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
7,000
|
|
8/4/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
3,700
|
|
8/3/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
2,500
|
|
8/2/2023
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
4,900
|
|
|