Pacific Global Focused High Yield ETF (FJNK) Exchange: NYSE ARCA

Data as of March 28, 2024

$25.52 ($0.00) 0.00%

Pacific Global Focused High Yield ETF - Daily Information
Click for more stock information on Pacific Global Focused High Yield ETF.
Daily Information Data
Date March 28, 2024
Open $25.50
Previous Close $25.52
High $25.52
Low $25.50
Adjusted Open $25.50
Previous Adjusted Close $25.52
Adjusted High $25.52
Adjusted Low $25.50

About Pacific Global Focused High Yield ETF (FJNK)

Pacific Asset Management LLC (the "Sub-Adviser") seeks to achieve the Fund's investment objective by actively selecting a focused portfolio comprised of approximately 60 to 90 liquid high yield debt securities. Under normal circumstances, the Fund will invest at least 80% of its net assets (plus any borrowings for investment purposes) in high yield debt securities. The Fund is expected to invest primarily in securities that are, at the time of purchase, rated below investment grade (i.e., high yield securities, sometimes called "junk bonds" or non-investment grade securities) or, if unrated, of comparable quality as determined by the Sub-Adviser. Debt securities in which the Fund invests focus on U.S. dollar denominated corporate bonds of domestic and foreign issuers. The Fund is actively managed. In pursuing its investment objective, the Fund seeks to outperform the Bloomberg Barclays US High Yield Very Liquid Index. In seeking to outperform this index, the Fund generally invests in the types of securities that comprise the index, which are publicly issued US dollar denominated, high yield corporate bonds with above-average liquidity. The Fund may invest in securities not included in the index. Individual security selection is generally based on the Sub-Adviser's fundamental research process. Decisions to sell are generally based on the Sub-Adviser's belief that the particular investment has achieved its valuation target, there have been changes in the fundamentals of the issuer, or another opportunity of greater relative value exists. On a day-to-day basis, the Fund may hold senior loans, floating rate notes, investment grade bonds, asset backed securities, and money market instruments, cash, and/or other cash equivalents. The Fund may invest from time to time more heavily in one or more sectors of the economy than other sectors.

Historical Stock Data for Pacific Global Focused High Yield ETF (FJNK)

Date Open High Low Close Adj.Close Volume
2021-07-30 $25.50 $25.52 $25.50 $25.52 $25.52 264
2021-07-29 $25.52 $25.52 $25.52 $25.52 $25.52 1
2021-07-28 $25.52 $25.52 $25.52 $25.52 $25.52 0
2021-07-27 $25.59 $25.59 $25.59 $25.59 $25.51 0
2021-07-26 $25.60 $25.60 $25.60 $25.60 $25.52 0
2021-07-23 $25.60 $25.60 $25.60 $25.60 $25.52 1
2021-07-22 $25.62 $25.62 $25.62 $25.62 $25.54 0
2021-07-21 $25.63 $25.63 $25.63 $25.63 $25.55 1
2021-07-20 $25.58 $25.58 $25.58 $25.58 $25.50 1
2021-07-19 $25.53 $25.53 $25.53 $25.53 $25.46 2
2021-07-16 $25.63 $25.63 $25.63 $25.63 $25.55 2
2021-07-15 $25.65 $25.65 $25.65 $25.65 $25.57 4
2021-07-14 $25.66 $25.66 $25.66 $25.66 $25.58 4
2021-07-13 $25.68 $25.68 $25.68 $25.68 $25.60 9
2021-07-12 $25.72 $25.72 $25.72 $25.72 $25.64 9
2021-07-09 $25.72 $25.72 $25.72 $25.72 $25.64 5
2021-07-08 $25.69 $25.69 $25.69 $25.69 $25.61 1
2021-07-07 $25.72 $25.72 $25.72 $25.72 $25.64 1
2021-07-06 $25.68 $25.72 $25.68 $25.72 $25.64 121
2021-07-02 $25.72 $25.72 $25.72 $25.72 $25.64 3
2021-07-01 $25.68 $25.68 $25.68 $25.68 $25.60 6
2021-06-30 $25.67 $25.67 $25.67 $25.67 $25.59 3
2021-06-29 $25.62 $25.65 $25.62 $25.65 $25.57 110
2021-06-28 $25.63 $25.65 $25.63 $25.64 $25.56 600
2021-06-25 $25.72 $25.72 $25.72 $25.72 $25.56 4
2021-06-24 $25.72 $25.72 $25.72 $25.72 $25.55 4
2021-06-23 $25.66 $25.66 $25.66 $25.66 $25.50 4
2021-06-22 $25.69 $25.69 $25.69 $25.69 $25.53 3
2021-06-21 $25.67 $25.67 $25.67 $25.67 $25.51 3
2021-06-18 $25.64 $25.64 $25.64 $25.64 $25.48 10
2021-06-17 $25.68 $25.68 $25.68 $25.68 $25.52 0
2021-06-16 $25.65 $25.65 $25.65 $25.65 $25.49 0
2021-06-15 $25.67 $25.67 $25.67 $25.67 $25.51 14
2021-06-14 $25.68 $25.68 $25.68 $25.68 $25.52 14
2021-06-11 $25.67 $25.67 $25.67 $25.67 $25.51 0
2021-06-10 $25.67 $25.67 $25.67 $25.67 $25.51 1
2021-06-09 $25.61 $25.61 $25.61 $25.61 $25.45 1
2021-06-08 $25.62 $25.62 $25.62 $25.62 $25.46 0
2021-06-07 $25.60 $25.60 $25.60 $25.60 $25.44 2
2021-06-04 $25.62 $25.62 $25.62 $25.62 $25.46 2
2021-06-03 $25.56 $25.56 $25.56 $25.56 $25.40 2
2021-06-02 $25.57 $25.57 $25.57 $25.57 $25.41 3
2021-06-01 $25.53 $25.56 $25.53 $25.56 $25.40 308
2021-05-28 $25.54 $25.54 $25.54 $25.54 $25.38 2
2021-05-27 $25.51 $25.51 $25.51 $25.51 $25.35 15
2021-05-26 $25.49 $25.49 $25.49 $25.49 $25.33 0
2021-05-25 $25.53 $25.53 $25.53 $25.53 $25.29 0
2021-05-24 $25.58 $25.58 $25.58 $25.58 $25.34 17
2021-05-21 $25.51 $25.51 $25.51 $25.51 $25.27 17
2021-05-20 $25.51 $25.51 $25.51 $25.51 $25.27 0
2021-05-19 $25.50 $25.50 $25.50 $25.50 $25.26 423
2021-05-18 $25.56 $25.56 $25.51 $25.51 $25.27 423
2021-05-17 $25.58 $25.58 $25.58 $25.58 $25.34 0
2021-05-14 $25.57 $25.57 $25.57 $25.57 $25.33 2
2021-05-13 $25.56 $25.56 $25.56 $25.56 $25.32 2
2021-05-12 $25.48 $25.48 $25.48 $25.48 $25.24 1
2021-05-11 $25.60 $25.60 $25.60 $25.60 $25.36 5
2021-05-10 $25.66 $25.66 $25.60 $25.60 $25.36 511
2021-05-07 $25.66 $25.66 $25.66 $25.66 $25.42 1
2021-05-06 $25.62 $25.62 $25.62 $25.62 $25.38 1
2021-05-05 $25.57 $25.57 $25.57 $25.57 $25.33 1
2021-05-04 $25.56 $25.56 $25.56 $25.56 $25.32 2
2021-05-03 $25.57 $25.57 $25.56 $25.56 $25.32 179
2021-04-30 $25.54 $25.54 $25.54 $25.54 $25.30 2
2021-04-29 $25.57 $25.57 $25.57 $25.57 $25.33 0
2021-04-28 $25.52 $25.52 $25.52 $25.52 $25.28 0
2021-04-27 $25.61 $25.61 $25.61 $25.61 $25.28 10
2021-04-26 $25.62 $25.62 $25.62 $25.62 $25.29 10
2021-04-23 $25.61 $25.61 $25.61 $25.61 $25.28 1
2021-04-22 $25.54 $25.54 $25.53 $25.54 $25.21 2,801
2021-04-21 $25.54 $25.54 $25.54 $25.54 $25.21 1
2021-04-20 $25.49 $25.49 $25.49 $25.49 $25.16 1
2021-04-19 $25.53 $25.53 $25.53 $25.53 $25.20 1
2021-04-16 $25.54 $25.55 $25.54 $25.55 $25.22 5,001
2021-04-15 $25.55 $25.55 $25.55 $25.55 $25.22 15
2021-04-14 $25.47 $25.47 $25.47 $25.47 $25.14 20
2021-04-13 $25.50 $25.50 $25.50 $25.50 $25.17 0
2021-04-12 $25.51 $25.51 $25.51 $25.51 $25.18 0
2021-04-09 $25.53 $25.53 $25.53 $25.53 $25.20 1
2021-04-08 $25.53 $25.53 $25.53 $25.53 $25.20 0
2021-04-07 $25.49 $25.49 $25.49 $25.49 $25.16 7
2021-04-06 $25.47 $25.47 $25.47 $25.47 $25.14 7
2021-04-05 $25.48 $25.48 $25.48 $25.48 $25.15 21
2021-04-01 $25.44 $25.44 $25.44 $25.44 $25.12 4
2021-03-31 $25.37 $25.37 $25.37 $25.37 $25.04 2
2021-03-30 $25.31 $25.31 $25.31 $25.31 $24.98 2
2021-03-29 $25.34 $25.34 $25.34 $25.34 $25.01 2
2021-03-26 $25.42 $25.46 $25.40 $25.46 $25.04 400
2021-03-25 $25.46 $25.46 $25.46 $25.46 $25.04 0
2021-03-24 $25.35 $25.35 $25.35 $25.35 $24.93 0
2021-03-23 $25.32 $25.32 $25.32 $25.32 $24.90 4
2021-03-22 $25.31 $25.31 $25.31 $25.31 $24.89 4
2021-03-19 $25.26 $25.26 $25.26 $25.26 $24.84 3
2021-03-18 $25.19 $25.19 $25.19 $25.19 $24.78 3
2021-03-17 $25.32 $25.32 $25.32 $25.32 $24.90 1
2021-03-16 $25.34 $25.34 $25.34 $25.34 $24.92 3
2021-03-15 $25.33 $25.33 $25.33 $25.33 $24.91 2
2021-03-12 $25.37 $25.37 $25.37 $25.37 $24.96 7
2021-03-11 $25.36 $25.36 $25.36 $25.36 $24.94 0
2021-03-10 $25.30 $25.30 $25.30 $25.30 $24.88 800
2021-03-09 $25.37 $25.37 $25.28 $25.28 $24.86 800
2021-03-08 $25.25 $25.25 $25.25 $25.25 $24.83 0
2021-03-05 $25.39 $25.39 $25.39 $25.39 $24.97 11
2021-03-04 $25.35 $25.35 $25.35 $25.35 $24.93 11
2021-03-03 $25.37 $25.37 $25.37 $25.37 $24.95 2
2021-03-02 $25.38 $25.38 $25.38 $25.38 $24.96 1
2021-03-01 $25.40 $25.40 $25.40 $25.40 $24.98 11
2021-02-26 $25.35 $25.35 $25.35 $25.35 $24.93 3
2021-02-25 $25.35 $25.35 $25.35 $25.35 $24.93 2
2021-02-24 $25.50 $25.50 $25.50 $25.50 $25.08 50
2021-02-23 $25.60 $25.60 $25.60 $25.60 $25.11 50
2021-02-22 $25.54 $25.54 $25.54 $25.54 $25.05 2
2021-02-19 $25.55 $25.55 $25.55 $25.55 $25.06 3
2021-02-18 $25.57 $25.57 $25.57 $25.57 $25.08 5
2021-02-17 $25.59 $25.59 $25.59 $25.59 $25.10 1
2021-02-16 $25.57 $25.57 $25.57 $25.57 $25.08 1
2021-02-12 $25.62 $25.62 $25.62 $25.62 $25.13 5
2021-02-11 $25.59 $25.59 $25.59 $25.59 $25.10 4
2021-02-10 $25.57 $25.57 $25.57 $25.57 $25.08 1
2021-02-09 $25.56 $25.56 $25.56 $25.56 $25.06 2
2021-02-08 $25.57 $25.57 $25.57 $25.57 $25.08 3
2021-02-05 $25.52 $25.52 $25.52 $25.52 $25.03 2
2021-02-04 $25.50 $25.50 $25.50 $25.50 $25.01 0
2021-02-03 $25.45 $25.45 $25.45 $25.45 $24.96 16
2021-02-02 $25.43 $25.43 $25.43 $25.43 $24.94 16
2021-02-01 $25.43 $25.43 $25.43 $25.43 $24.94 2
2021-01-29 $25.36 $25.36 $25.36 $25.36 $24.87 1
2021-01-28 $25.36 $25.36 $25.36 $25.36 $24.87 0
2021-01-27 $25.31 $25.31 $25.31 $25.31 $24.82 2
2021-01-26 $25.46 $25.46 $25.46 $25.46 $24.91 2
2021-01-25 $25.46 $25.46 $25.46 $25.46 $24.91 20
2021-01-22 $25.48 $25.48 $25.48 $25.48 $24.93 20
2021-01-21 $25.49 $25.49 $25.49 $25.49 $24.94 6
2021-01-20 $25.50 $25.50 $25.50 $25.50 $24.95 2
2021-01-19 $25.43 $25.43 $25.43 $25.43 $24.88 3
2021-01-15 $25.39 $25.39 $25.39 $25.39 $24.84 6
2021-01-14 $25.38 $25.38 $25.38 $25.38 $24.83 2
2021-01-13 $25.36 $25.36 $25.36 $25.36 $24.81 1
2021-01-12 $25.33 $25.33 $25.33 $25.33 $24.79 1
2021-01-11 $25.34 $25.34 $25.34 $25.34 $24.79 1
2021-01-08 $25.40 $25.40 $25.40 $25.40 $24.85 20
2021-01-07 $25.41 $25.41 $25.41 $25.41 $24.86 1
2021-01-06 $25.34 $25.34 $25.34 $25.34 $24.79 3
2021-01-05 $25.39 $25.39 $25.39 $25.39 $24.84 1
2021-01-04 $25.36 $25.36 $25.36 $25.36 $24.81 3
2020-12-31 $25.39 $25.44 $25.37 $25.44 $24.89 747
2020-12-30 $25.40 $25.40 $25.40 $25.40 $24.85 2
2020-12-29 $25.38 $25.38 $25.38 $25.38 $24.83 3
2020-12-28 $25.46 $25.46 $25.46 $25.46 $24.81 1
2020-12-24 $25.39 $25.39 $25.39 $25.39 $24.74 1
2020-12-23 $25.36 $25.36 $25.36 $25.36 $24.71 12
2020-12-22 $25.30 $25.30 $25.30 $25.30 $24.65 1
2020-12-21 $25.30 $25.30 $25.30 $25.30 $24.65 51
2020-12-18 $25.35 $25.35 $25.35 $25.35 $24.70 1
2020-12-17 $25.35 $25.35 $25.35 $25.35 $24.70 2
2020-12-16 $25.33 $25.33 $25.33 $25.33 $24.68 44
2020-12-15 $25.32 $25.32 $25.32 $25.32 $24.67 44
2020-12-14 $25.28 $25.28 $25.28 $25.28 $24.63 0
2020-12-11 $25.31 $25.31 $25.31 $25.31 $24.66 0
2020-12-10 $25.34 $25.34 $25.34 $25.34 $24.69 5
2020-12-09 $25.32 $25.32 $25.32 $25.32 $24.67 41
2020-12-08 $25.40 $25.40 $25.40 $25.40 $24.75 2
2020-12-07 $25.37 $25.37 $25.37 $25.37 $24.72 0
2020-12-04 $25.37 $25.37 $25.37 $25.37 $24.72 6
2020-12-03 $25.31 $25.31 $25.31 $25.31 $24.66 6
2020-12-02 $25.25 $25.25 $25.25 $25.25 $24.61 2
2020-12-01 $25.19 $25.19 $25.19 $25.19 $24.55 48
2020-11-30 $25.16 $25.16 $25.16 $25.16 $24.52 5
2020-11-27 $25.18 $25.18 $25.18 $25.18 $24.54 0
2020-11-25 $25.15 $25.15 $25.15 $25.15 $24.51 0
2020-11-24 $25.21 $25.21 $25.21 $25.21 $24.50 0
2020-11-23 $25.15 $25.15 $25.15 $25.15 $24.44 0
2020-11-20 $25.10 $25.10 $25.10 $25.10 $24.39 0
2020-11-19 $25.13 $25.13 $25.13 $25.13 $24.41 0
2020-11-18 $25.08 $25.08 $25.08 $25.08 $24.37 0
2020-11-17 $25.09 $25.09 $25.09 $25.09 $24.38 0
2020-11-16 $25.08 $25.08 $25.08 $25.08 $24.37 0
2020-11-13 $25.01 $25.01 $25.01 $25.01 $24.30 2
2020-11-12 $24.95 $24.95 $24.95 $24.95 $24.24 2
2020-11-11 $25.11 $25.11 $25.11 $25.11 $24.40 0
2020-11-10 $25.13 $25.13 $25.13 $25.13 $24.42 2
2020-11-09 $25.13 $25.13 $25.13 $25.13 $24.41 2
2020-11-06 $24.89 $24.89 $24.89 $24.89 $24.19 2
2020-11-05 $24.87 $24.87 $24.87 $24.87 $24.17 3
2020-11-04 $24.74 $24.74 $24.74 $24.74 $24.04 3
2020-11-03 $24.54 $24.54 $24.54 $24.54 $23.84 1
2020-11-02 $24.37 $24.37 $24.37 $24.37 $23.68 69
2020-10-30 $24.34 $24.34 $24.34 $24.34 $23.65 2
2020-10-29 $24.34 $24.34 $24.34 $24.34 $23.65 1
2020-10-28 $24.30 $24.30 $24.30 $24.30 $23.62 92
2020-10-27 $24.55 $24.55 $24.55 $24.55 $23.77 38
2020-10-26 $24.58 $24.58 $24.58 $24.58 $23.80 38
2020-10-23 $24.72 $24.72 $24.72 $24.72 $23.94 2
2020-10-22 $24.75 $24.75 $24.75 $24.75 $23.97 64
2020-10-21 $24.67 $24.67 $24.67 $24.67 $23.89 0
2020-10-20 $24.69 $24.69 $24.69 $24.69 $23.91 0
2020-10-19 $24.61 $24.61 $24.61 $24.61 $23.83 0
2020-10-16 $24.66 $24.66 $24.66 $24.66 $23.88 0
2020-10-15 $24.69 $24.69 $24.69 $24.69 $23.91 0
2020-10-14 $24.73 $24.73 $24.73 $24.73 $23.95 123
2020-10-13 $24.73 $24.73 $24.73 $24.73 $23.95 123
2020-10-12 $24.82 $24.82 $24.82 $24.82 $24.03 50
2020-10-09 $24.69 $24.69 $24.69 $24.69 $23.91 11
2020-10-08 $24.69 $24.69 $24.69 $24.69 $23.91 0
2020-10-07 $24.65 $24.65 $24.65 $24.65 $23.87 0
2020-10-06 $24.47 $24.47 $24.47 $24.47 $23.69 3
2020-10-05 $24.52 $24.52 $24.52 $24.52 $23.74 3
2020-10-02 $24.38 $24.38 $24.38 $24.38 $23.61 1
2020-10-01 $24.38 $24.38 $24.38 $24.38 $23.60 8
2020-09-30 $24.31 $24.31 $24.31 $24.31 $23.54 2
2020-09-29 $24.24 $24.24 $24.24 $24.24 $23.47 0
2020-09-28 $24.21 $24.21 $24.21 $24.21 $23.44 0
2020-09-25 $24.30 $24.30 $24.30 $24.30 $23.38 0
2020-09-24 $24.24 $24.24 $24.24 $24.24 $23.33 0
2020-09-23 $24.28 $24.28 $24.28 $24.28 $23.37 0
2020-09-22 $24.50 $24.50 $24.50 $24.50 $23.57 0
2020-09-21 $24.51 $24.51 $24.51 $24.51 $23.59 1
2020-09-18 $24.66 $24.66 $24.66 $24.66 $23.73 1
2020-09-17 $24.73 $24.73 $24.73 $24.73 $23.80 40
2020-09-16 $24.70 $24.70 $24.70 $24.70 $23.77 40
2020-09-15 $24.66 $24.66 $24.66 $24.66 $23.73 0
2020-09-14 $24.67 $24.67 $24.67 $24.67 $23.74 0
2020-09-11 $24.65 $24.65 $24.65 $24.65 $23.72 0
2020-09-10 $24.57 $24.57 $24.57 $24.57 $23.64 0
2020-09-09 $24.61 $24.61 $24.61 $24.61 $23.68 0
2020-09-08 $24.49 $24.49 $24.49 $24.49 $23.57 0
2020-09-04 $24.69 $24.69 $24.69 $24.69 $23.76 1
2020-09-03 $24.65 $24.65 $24.65 $24.65 $23.72 1
2020-09-02 $24.78 $24.78 $24.78 $24.78 $23.85 3
2020-09-01 $24.68 $24.68 $24.68 $24.68 $23.75 3
2020-08-31 $24.64 $24.64 $24.64 $24.64 $23.71 2
2020-08-28 $24.63 $24.63 $24.63 $24.63 $23.70 0
2020-08-27 $24.60 $24.60 $24.60 $24.60 $23.67 0
2020-08-26 $24.68 $24.68 $24.68 $24.68 $23.68 0
2020-08-25 $24.65 $24.65 $24.65 $24.65 $23.65 0
2020-08-24 $24.58 $24.58 $24.58 $24.58 $23.58 0
2020-08-21 $24.50 $24.50 $24.50 $24.50 $23.51 0
2020-08-20 $24.52 $24.52 $24.52 $24.52 $23.52 1
2020-08-19 $24.38 $24.38 $24.38 $24.38 $23.39 1
2020-08-18 $24.42 $24.42 $24.42 $24.42 $23.43 2
2020-08-17 $24.40 $24.40 $24.40 $24.40 $23.41 0
2020-08-14 $24.38 $24.38 $24.38 $24.38 $23.39 9
2020-08-13 $24.44 $24.44 $24.44 $24.44 $23.45 0
2020-08-12 $24.53 $24.53 $24.53 $24.53 $23.53 0
2020-08-11 $24.44 $24.44 $24.44 $24.44 $23.45 0
2020-08-10 $24.59 $24.59 $24.59 $24.59 $23.59 0
2020-08-07 $24.62 $24.62 $24.62 $24.62 $23.62 0
2020-08-06 $24.63 $24.63 $24.63 $24.63 $23.63 1
2020-08-05 $24.54 $24.54 $24.54 $24.54 $23.54 1
2020-08-04 $24.53 $24.53 $24.53 $24.53 $23.53 7
2020-08-03 $24.48 $24.48 $24.48 $24.48 $23.49 58
2020-07-31 $24.50 $24.50 $24.50 $24.50 $23.51 2
2020-07-30 $24.39 $24.39 $24.39 $24.39 $23.40 0
2020-07-29 $24.33 $24.33 $24.33 $24.33 $23.35 1
2020-07-28 $24.22 $24.22 $24.22 $24.22 $23.17 1
2020-07-27 $24.32 $24.32 $24.32 $24.32 $23.26 4
2020-07-24 $24.27 $24.27 $24.27 $24.27 $23.21 68
2020-07-23 $24.22 $24.22 $24.22 $24.22 $23.16 0
2020-07-22 $24.32 $24.32 $24.32 $24.32 $23.26 0
2020-07-21 $24.11 $24.11 $24.11 $24.11 $23.06 0
2020-07-20 $24.05 $24.05 $24.05 $24.05 $23.00 0
2020-07-17 $23.90 $23.90 $23.90 $23.90 $22.86 0
2020-07-16 $23.82 $23.82 $23.82 $23.82 $22.78 100
2020-07-15 $23.80 $23.80 $23.80 $23.80 $22.77 0
2020-07-14 $23.71 $23.71 $23.71 $23.71 $22.67 100
2020-07-13 $23.48 $23.48 $23.48 $23.48 $22.46 100
2020-07-10 $23.60 $23.60 $23.60 $23.60 $22.57 100
2020-07-09 $23.63 $23.63 $23.63 $23.63 $22.60 100
2020-07-08 $23.66 $23.66 $23.66 $23.66 $22.63 10
2020-07-07 $23.60 $23.60 $23.60 $23.60 $22.57 100
2020-07-06 $23.61 $23.61 $23.61 $23.61 $22.58 100
2020-07-02 $23.44 $23.44 $23.44 $23.44 $22.42 1
2020-07-01 $23.37 $23.37 $23.37 $23.37 $22.35 3
2020-06-30 $23.28 $23.28 $23.28 $23.28 $22.27 2
2020-06-29 $23.34 $23.34 $23.34 $23.34 $22.33 2
2020-06-26 $23.34 $23.34 $23.34 $23.34 $22.33 2
2020-06-25 $23.64 $23.64 $23.64 $23.64 $22.53 0
2020-06-24 $23.64 $23.64 $23.64 $23.64 $22.53 0
2020-06-23 $23.83 $23.83 $23.83 $23.83 $22.71 0
2020-06-22 $23.88 $23.88 $23.88 $23.88 $22.76 0
2020-06-19 $23.87 $23.87 $23.87 $23.87 $22.75 0
2020-06-18 $23.96 $23.96 $23.96 $23.96 $22.83 1
2020-06-17 $23.95 $23.95 $23.95 $23.95 $22.82 1
2020-06-16 $24.02 $24.07 $24.02 $24.07 $22.94 150
2020-06-15 $23.77 $23.77 $23.77 $23.77 $22.65 29
2020-06-12 $23.77 $23.77 $23.77 $23.77 $22.65 0
2020-06-11 $23.90 $23.90 $23.47 $23.47 $22.37 120
2020-06-10 $24.10 $24.10 $24.10 $24.10 $22.97 13
2020-06-09 $24.27 $24.27 $24.27 $24.27 $23.12 1
2020-06-08 $24.43 $24.43 $24.43 $24.43 $23.28 2
2020-06-05 $24.30 $24.30 $24.30 $24.30 $23.15 40
2020-06-04 $24.14 $24.14 $24.14 $24.14 $23.00 0
2020-06-03 $24.18 $24.18 $24.18 $24.18 $23.04 48
2020-06-02 $23.87 $23.87 $23.87 $23.87 $22.75 0
2020-06-01 $23.56 $23.56 $23.56 $23.56 $22.45 2
2020-05-29 $23.52 $23.52 $23.52 $23.52 $22.41 2
2020-05-28 $23.34 $23.34 $23.34 $23.34 $22.24 0
2020-05-27 $23.41 $23.41 $23.41 $23.41 $22.31 1
2020-05-26 $23.30 $23.30 $23.30 $23.30 $22.12 0
2020-05-22 $23.15 $23.15 $23.15 $23.15 $21.98 0
2020-05-21 $23.02 $23.02 $23.02 $23.02 $21.86 0
2020-05-20 $22.94 $22.94 $22.94 $22.94 $21.78 40
2020-05-19 $22.68 $22.68 $22.68 $22.68 $21.53 0
2020-05-18 $22.74 $22.74 $22.74 $22.74 $21.59 1
2020-05-15 $22.50 $22.50 $22.50 $22.50 $21.36 0
2020-05-14 $22.48 $22.48 $22.48 $22.48 $21.35 0
2020-05-13 $22.55 $22.55 $22.55 $22.55 $21.41 0
2020-05-12 $22.65 $22.65 $22.65 $22.65 $21.51 20
2020-05-11 $22.68 $22.68 $22.68 $22.68 $21.53 20
2020-05-08 $22.55 $22.55 $22.55 $22.55 $21.41 0
2020-05-07 $22.43 $22.43 $22.43 $22.43 $21.30 0
2020-05-06 $22.46 $22.46 $22.46 $22.46 $21.33 0
2020-05-05 $22.40 $22.40 $22.40 $22.40 $21.27 1
2020-05-04 $22.37 $22.37 $22.37 $22.37 $21.24 0
2020-05-01 $22.52 $22.52 $22.52 $22.52 $21.38 22
2020-04-30 $22.38 $22.38 $22.38 $22.38 $21.25 2
2020-04-29 $22.21 $22.21 $22.21 $22.21 $21.09 0
2020-04-28 $22.33 $22.33 $22.33 $22.33 $21.20 1
2020-04-27 $22.54 $22.54 $22.54 $22.54 $21.31 0
2020-04-24 $22.39 $22.39 $22.39 $22.39 $21.16 2
2020-04-23 $22.50 $22.50 $22.50 $22.50 $21.27 1
2020-04-22 $22.46 $22.46 $22.46 $22.46 $21.23 0
2020-04-21 $22.82 $22.82 $22.82 $22.82 $21.58 1
2020-04-20 $23.04 $23.04 $23.04 $23.04 $21.78 1
2020-04-17 $22.92 $22.92 $22.92 $22.92 $21.67 0
2020-04-16 $22.71 $22.71 $22.71 $22.71 $21.47 1
2020-04-15 $22.94 $22.94 $22.94 $22.94 $21.68 1
2020-04-14 $22.65 $22.65 $22.65 $22.65 $21.41 0
2020-04-13 $22.45 $22.45 $22.45 $22.45 $21.22 0
2020-04-09 $21.56 $21.56 $21.56 $21.56 $20.38 0
2020-04-08 $21.14 $21.14 $21.14 $21.14 $19.99 0
2020-04-07 $21.13 $21.13 $21.13 $21.13 $19.98 0
2020-04-06 $21.02 $21.02 $21.02 $21.02 $19.87 0
2020-04-03 $21.26 $21.26 $21.26 $21.26 $20.10 1
2020-04-02 $21.26 $21.26 $21.26 $21.26 $20.10 0
2020-04-01 $21.31 $21.31 $21.31 $21.31 $20.15 2
2020-03-31 $21.61 $21.61 $21.61 $21.61 $20.43 1
2020-03-30 $21.67 $21.67 $21.67 $21.67 $20.48 0
2020-03-27 $21.24 $21.24 $21.24 $21.24 $20.08 2
2020-03-26 $21.31 $21.31 $21.31 $21.31 $20.05 0
2020-03-25 $20.38 $20.38 $20.38 $20.38 $19.17 0
2020-03-24 $19.84 $19.84 $19.84 $19.84 $18.67 0
2020-03-23 $19.27 $19.27 $19.27 $19.27 $18.13 0
2020-03-20 $19.43 $19.43 $19.43 $19.43 $18.28 1
2020-03-19 $19.91 $19.91 $19.91 $19.91 $18.73 0
2020-03-18 $20.50 $20.50 $20.50 $20.50 $19.29 0
2020-03-17 $21.43 $21.43 $21.43 $21.43 $20.17 0
2020-03-16 $21.19 $21.19 $21.19 $21.19 $19.94 46
2020-03-13 $22.84 $22.84 $22.84 $22.84 $21.49 0
2020-03-12 $22.06 $22.06 $22.06 $22.06 $20.76 0
2020-03-11 $23.21 $23.21 $23.21 $23.21 $21.84 0
2020-03-10 $23.85 $23.85 $23.85 $23.85 $22.44 0
2020-03-09 $23.32 $23.32 $23.32 $23.32 $21.94 2
2020-03-06 $24.44 $24.44 $24.44 $24.44 $22.99 1
2020-03-05 $24.74 $24.74 $24.74 $24.74 $23.27 0
2020-03-04 $25.07 $25.07 $25.07 $25.07 $23.59 1
2020-03-03 $24.78 $24.78 $24.78 $24.78 $23.32 1
2020-03-02 $24.83 $24.83 $24.83 $24.83 $23.36 2
2020-02-28 $24.62 $24.62 $24.62 $24.62 $23.16 3
2020-02-27 $24.49 $24.49 $24.49 $24.49 $23.05 0
2020-02-26 $24.94 $24.94 $24.94 $24.94 $23.46 0
2020-02-25 $24.97 $24.97 $24.97 $24.97 $23.42 0
2020-02-24 $25.14 $25.14 $25.14 $25.14 $23.57 1
2020-02-21 $25.38 $25.38 $25.38 $25.38 $23.80 0
2020-02-20 $25.41 $25.41 $25.41 $25.41 $23.83 0
2020-02-19 $25.38 $25.38 $25.38 $25.38 $23.80 0
2020-02-18 $25.38 $25.38 $25.38 $25.38 $23.80 0
2020-02-14 $25.42 $25.42 $25.42 $25.42 $23.84 0
2020-02-13 $25.41 $25.41 $25.41 $25.41 $23.83 0
2020-02-12 $25.42 $25.42 $25.42 $25.42 $23.84 0
2020-02-11 $25.33 $25.33 $25.33 $25.33 $23.75 2
2020-02-10 $25.26 $25.26 $25.26 $25.26 $23.69 0
2020-02-07 $25.23 $25.23 $25.23 $25.23 $23.66 0
2020-02-06 $25.27 $25.27 $25.27 $25.27 $23.69 0
2020-02-05 $25.23 $25.23 $25.23 $25.23 $23.66 0
2020-02-04 $25.15 $25.15 $25.15 $25.15 $23.58 1
2020-02-03 $25.07 $25.07 $25.07 $25.07 $23.50 2
2020-01-31 $25.03 $25.03 $25.03 $25.03 $23.47 1
2020-01-30 $25.15 $25.15 $25.15 $25.15 $23.58 0
2020-01-29 $25.11 $25.11 $25.11 $25.11 $23.55 0
2020-01-28 $25.18 $25.18 $25.18 $25.18 $23.54 23
2020-01-27 $25.02 $25.02 $25.02 $25.02 $23.38 0
2020-01-24 $25.19 $25.19 $25.19 $25.19 $23.54 0
2020-01-23 $25.31 $25.31 $25.31 $25.31 $23.65 0
2020-01-22 $25.35 $25.35 $25.35 $25.35 $23.69 0
2020-01-21 $25.34 $25.34 $25.34 $25.34 $23.68 2
2020-01-17 $25.40 $25.40 $25.40 $25.40 $23.74 0
2020-01-16 $25.42 $25.42 $25.42 $25.42 $23.76 0
2020-01-15 $25.40 $25.40 $25.40 $25.40 $23.74 0
2020-01-14 $25.37 $25.37 $25.37 $25.37 $23.71 0
2020-01-13 $25.39 $25.39 $25.39 $25.39 $23.73 0
2020-01-10 $25.30 $25.30 $25.30 $25.30 $23.65 0
2020-01-09 $25.35 $25.35 $25.35 $25.35 $23.69 0
2020-01-08 $25.30 $25.30 $25.30 $25.30 $23.65 2
2020-01-07 $25.31 $25.31 $25.31 $25.31 $23.66 0
2020-01-06 $25.33 $25.33 $25.33 $25.33 $23.68 0
2020-01-03 $25.33 $25.33 $25.33 $25.33 $23.68 0
2020-01-02 $25.35 $25.35 $25.35 $25.35 $23.69 2
2019-12-31 $25.30 $25.30 $25.30 $25.30 $23.65 0
2019-12-30 $25.29 $25.29 $25.29 $25.29 $23.63 0
2019-12-27 $25.31 $25.31 $25.31 $25.31 $23.66 95
2019-12-26 $25.44 $25.44 $25.44 $25.44 $23.67 0
2019-12-24 $25.39 $25.39 $25.39 $25.39 $23.62 5
2019-12-23 $25.38 $25.38 $25.38 $25.38 $23.62 0
2019-12-20 $25.37 $25.37 $25.37 $25.37 $23.61 0
2019-12-19 $25.39 $25.39 $25.39 $25.39 $23.62 0
2019-12-18 $25.39 $25.39 $25.39 $25.39 $23.62 0
2019-12-17 $25.35 $25.35 $25.35 $25.35 $23.59 0
2019-12-16 $25.29 $25.29 $25.29 $25.29 $23.53 0
2019-12-13 $25.25 $25.25 $25.25 $25.25 $23.50 0
2019-12-12 $25.21 $25.21 $25.21 $25.21 $23.46 0
2019-12-11 $25.15 $25.15 $25.15 $25.15 $23.40 0
2019-12-10 $25.11 $25.11 $25.11 $25.11 $23.36 2
2019-12-09 $25.07 $25.07 $25.07 $25.07 $23.33 0
2019-12-06 $25.07 $25.07 $25.07 $25.07 $23.33 0
2019-12-05 $25.01 $25.01 $25.01 $25.01 $23.27 0
2019-12-04 $24.97 $24.97 $24.97 $24.97 $23.23 0
2019-12-03 $24.98 $24.98 $24.98 $24.98 $23.24 0
2019-12-02 $24.97 $24.97 $24.97 $24.97 $23.23 2
2019-11-29 $25.00 $25.00 $25.00 $25.00 $23.26 6
2019-11-27 $25.04 $25.04 $25.04 $25.04 $23.30 0
2019-11-26 $24.98 $24.98 $24.98 $24.98 $23.24 0
2019-11-25 $25.03 $25.03 $25.03 $25.03 $23.21 0
2019-11-22 $24.95 $24.95 $24.95 $24.95 $23.14 6
2019-11-21 $24.89 $24.89 $24.89 $24.89 $23.08 0
2019-11-20 $24.90 $24.90 $24.90 $24.90 $23.10 0
2019-11-19 $24.93 $24.93 $24.93 $24.93 $23.12 0
2019-11-18 $25.00 $25.00 $25.00 $25.00 $23.19 0
2019-11-15 $25.06 $25.06 $25.06 $25.06 $23.24 19
2019-11-14 $24.99 $24.99 $24.99 $24.99 $23.18 0
2019-11-13 $24.98 $24.98 $24.98 $24.98 $23.17 0
2019-11-12 $25.01 $25.01 $25.01 $25.01 $23.20 0
2019-11-11 $24.98 $24.98 $24.98 $24.98 $23.17 0
2019-11-08 $25.02 $25.02 $25.02 $25.02 $23.20 19
2019-11-07 $25.03 $25.03 $25.03 $25.03 $23.21 0
2019-11-06 $25.04 $25.04 $25.04 $25.04 $23.22 0
2019-11-05 $25.05 $25.05 $25.05 $25.05 $23.23 0
2019-11-04 $25.09 $25.09 $25.09 $25.09 $23.27 100
2019-11-01 $25.06 $25.06 $25.06 $25.06 $23.24 300
2019-10-31 $24.96 $24.96 $24.96 $24.96 $23.15 0
2019-10-30 $25.03 $25.03 $25.03 $25.03 $23.21 0
2019-10-29 $25.06 $25.06 $25.06 $25.06 $23.24 100
2019-10-28 $25.06 $25.06 $25.06 $25.06 $23.24 0
2019-10-25 $25.02 $25.05 $25.02 $25.03 $23.21 400
2019-10-24 $25.05 $25.05 $25.01 $25.02 $23.21 999,700

Pacific Global Focused High Yield ETF (FJNK) News Headlines

Recent Pacific Global Focused High Yield ETF (FJNK) News
Similar Companies to Pacific Global Focused High Yield ETF (FJNK) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.