Polen Capital China Growth ETF (PCCE)
NYSEARCA: PCCE · Real-Time Price · USD
11.46
+0.02 (0.20%)
Dec 24, 2024, 12:22 PM EST - Market closed
PCCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 11.44 | 11.44 | 11.43 | 11.43 | 11.43 | 1.03% | 881 |
| Dec 23, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.24% | 19 |
| Dec 20, 2024 | 11.37 | 11.37 | 11.34 | 11.34 | 11.34 | 1.00% | 981 |
| Dec 19, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.08% | 10 |
| Dec 18, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -2.06% | 15 |
| Dec 17, 2024 | 11.36 | 11.36 | 11.33 | 11.34 | 11.34 | 1.29% | 1,300 |
| Dec 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.81% | 42 |
| Dec 13, 2024 | 11.42 | 11.42 | 11.41 | 11.41 | 11.41 | -1.32% | 896 |
| Dec 12, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.22% | 18 |
| Dec 11, 2024 | 11.56 | 11.58 | 11.54 | 11.58 | 11.58 | -0.99% | 293 |
| Dec 10, 2024 | 11.76 | 11.76 | 11.70 | 11.70 | 11.70 | -3.71% | 446 |
| Dec 9, 2024 | 12.10 | 12.32 | 12.10 | 12.15 | 12.15 | 7.24% | 414 |
| Dec 6, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.07% | 15 |
| Dec 5, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.45% | 15 |
| Dec 4, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.81% | 46 |
| Dec 3, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.12% | 3 |
| Dec 2, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.70% | 78 |
| Nov 29, 2024 | 11.12 | 11.19 | 11.12 | 11.19 | 11.19 | -0.45% | 1,075 |
| Nov 27, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 2.64% | 68 |
| Nov 26, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.56% | 3,071 |
| Nov 25, 2024 | 11.09 | 11.10 | 10.97 | 11.01 | 11.01 | -0.18% | 3,071 |
| Nov 22, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -2.65% | 107 |
| Nov 21, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.26% | 2 |
| Nov 20, 2024 | 11.32 | 11.36 | 11.32 | 11.36 | 11.36 | 1.25% | 144 |
| Nov 19, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.44% | 15 |
| Nov 18, 2024 | 11.24 | 11.27 | 11.23 | 11.27 | 11.27 | 0.63% | 587 |
| Nov 15, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.13% | 11,516 |
| Nov 14, 2024 | 11.29 | 11.42 | 11.16 | 11.21 | 11.21 | -0.63% | 11,516 |
| Nov 13, 2024 | 11.30 | 11.30 | 11.29 | 11.29 | 11.29 | -0.90% | 301 |
| Nov 12, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -3.01% | 101 |
| Nov 11, 2024 | 11.77 | 11.77 | 11.73 | 11.74 | 11.74 | 0.86% | 822 |
| Nov 8, 2024 | 11.89 | 11.89 | 11.64 | 11.64 | 11.64 | -5.30% | 792 |
| Nov 7, 2024 | 12.23 | 12.37 | 12.23 | 12.29 | 12.29 | 5.02% | 540 |
| Nov 6, 2024 | 11.66 | 11.70 | 11.57 | 11.70 | 11.70 | -2.55% | 752 |
| Nov 5, 2024 | 11.99 | 12.01 | 11.99 | 12.01 | 12.01 | 2.45% | 109 |
| Nov 4, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1.21% | 18 |
| Nov 1, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.23% | 38 |
| Oct 31, 2024 | 11.52 | 11.56 | 11.52 | 11.56 | 11.56 | -0.69% | 329 |
| Oct 30, 2024 | 11.62 | 11.73 | 11.62 | 11.64 | 11.64 | -1.35% | 761 |
| Oct 29, 2024 | 11.82 | 11.82 | 11.80 | 11.80 | 11.80 | -0.73% | 868 |
| Oct 28, 2024 | 11.81 | 11.90 | 11.81 | 11.88 | 11.88 | 1.21% | 1,688 |
| Oct 25, 2024 | 11.75 | 11.75 | 11.74 | 11.74 | 11.74 | 0.34% | 181 |
| Oct 24, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.17% | 3 |
| Oct 23, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.42% | 60 |
| Oct 22, 2024 | 11.79 | 11.79 | 11.77 | 11.77 | 11.77 | 0.77% | 320 |
| Oct 21, 2024 | 11.73 | 11.73 | 11.65 | 11.68 | 11.68 | -0.76% | 726 |
| Oct 18, 2024 | 11.81 | 11.86 | 11.77 | 11.77 | 11.77 | 4.07% | 1,107 |
| Oct 17, 2024 | 11.25 | 11.31 | 11.25 | 11.31 | 11.31 | -2.25% | 408 |
| Oct 16, 2024 | 11.51 | 11.58 | 11.51 | 11.57 | 11.57 | 1.07% | 4,333 |
| Oct 15, 2024 | 11.62 | 11.62 | 11.45 | 11.45 | 11.45 | -4.82% | 899 |
| Oct 14, 2024 | 12.21 | 12.21 | 12.03 | 12.03 | 12.03 | -2.91% | 2,515 |
| Oct 11, 2024 | 12.09 | 12.39 | 12.09 | 12.39 | 12.39 | 0.62% | 2,100 |
| Oct 10, 2024 | 12.40 | 12.42 | 12.31 | 12.31 | 12.31 | 1.00% | 3,687 |
| Oct 9, 2024 | 12.04 | 12.33 | 12.04 | 12.19 | 12.19 | -2.53% | 4,282 |
| Oct 8, 2024 | 12.55 | 12.66 | 12.21 | 12.51 | 12.51 | -10.79% | 9,514 |
| Oct 7, 2024 | 13.69 | 14.05 | 13.69 | 14.02 | 14.02 | 3.98% | 4,603 |
| Oct 4, 2024 | 13.54 | 13.54 | 13.35 | 13.48 | 13.48 | 2.86% | 15,467 |
| Oct 3, 2024 | 13.03 | 13.21 | 12.80 | 13.11 | 13.11 | -2.31% | 4,938 |
| Oct 2, 2024 | 13.25 | 13.45 | 13.10 | 13.42 | 13.42 | 7.81% | 17,880 |
| Oct 1, 2024 | 12.08 | 12.58 | 12.08 | 12.45 | 12.45 | 3.45% | 17,285 |
| Sep 30, 2024 | 12.32 | 12.39 | 11.99 | 12.03 | 12.03 | 1.01% | 16,984 |
| Sep 27, 2024 | 11.82 | 11.91 | 11.82 | 11.91 | 11.91 | 3.48% | 211 |
| Sep 26, 2024 | 11.54 | 11.54 | 11.46 | 11.51 | 11.51 | 8.03% | 2,689 |
| Sep 25, 2024 | 10.74 | 10.74 | 10.63 | 10.65 | 10.65 | -1.93% | 3,651 |
| Sep 24, 2024 | 10.64 | 10.88 | 10.64 | 10.86 | 10.86 | 8.16% | 1,870 |
| Sep 23, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.94% | 9 |
| Sep 20, 2024 | 9.99 | 9.99 | 9.95 | 9.95 | 9.95 | 0.30% | 388 |
| Sep 19, 2024 | 9.95 | 9.96 | 9.92 | 9.92 | 9.92 | 3.98% | 866 |
| Sep 18, 2024 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | -0.36% | 426 |
| Sep 17, 2024 | 9.58 | 9.58 | 9.57 | 9.57 | 9.57 | 0.31% | 402 |
| Sep 16, 2024 | 9.55 | 9.55 | 9.54 | 9.54 | 9.54 | 0.20% | 269 |
| Sep 13, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.53% | 65 |
| Sep 12, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.01% | 1 |
| Sep 11, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.29% | 1 |
| Sep 10, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.47% | 15 |
| Sep 9, 2024 | 9.44 | 9.50 | 9.44 | 9.50 | 9.50 | 0.01% | 509 |
| Sep 6, 2024 | 9.52 | 9.52 | 9.49 | 9.49 | 9.49 | -1.36% | 537 |
| Sep 5, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.52% | 34 |
| Sep 4, 2024 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | 0.07% | 856 |
| Sep 3, 2024 | 9.58 | 9.58 | 9.57 | 9.57 | 9.57 | -1.12% | 430 |
| Aug 30, 2024 | 9.72 | 9.72 | 9.64 | 9.68 | 9.68 | 0.78% | 519 |
| Aug 29, 2024 | 9.61 | 9.61 | 9.60 | 9.60 | 9.60 | 1.99% | 132 |
| Aug 28, 2024 | 9.42 | 9.42 | 9.41 | 9.41 | 9.41 | -1.11% | 140 |
| Aug 27, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.80% | 848 |
| Aug 26, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.19% | 19 |
| Aug 23, 2024 | 9.41 | 9.46 | 9.41 | 9.46 | 9.46 | 0.98% | 411 |
| Aug 22, 2024 | 9.36 | 9.37 | 9.36 | 9.37 | 9.37 | -0.74% | 1,003 |
| Aug 21, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.59% | 3 |
| Aug 20, 2024 | 9.50 | 9.50 | 9.39 | 9.39 | 9.39 | -1.78% | 2,013 |
| Aug 19, 2024 | 9.53 | 9.56 | 9.53 | 9.56 | 9.56 | 0.12% | 625 |
| Aug 16, 2024 | 9.51 | 9.54 | 9.51 | 9.54 | 9.54 | 0.52% | 1,098 |
| Aug 15, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 207 |
| Aug 14, 2024 | 9.36 | 9.40 | 9.36 | 9.40 | 9.40 | -2.18% | 207 |
| Aug 13, 2024 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | -0.32% | 577 |
| Aug 12, 2024 | 9.62 | 9.64 | 9.62 | 9.64 | 9.64 | 0.48% | 268 |
| Aug 9, 2024 | 9.61 | 9.61 | 9.54 | 9.59 | 9.59 | -0.89% | 1,214 |
| Aug 8, 2024 | 9.66 | 9.68 | 9.66 | 9.68 | 9.68 | 1.68% | 473 |
| Aug 7, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.11% | 2 |
| Aug 6, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.52% | 13 |
| Aug 5, 2024 | 9.47 | 9.56 | 9.47 | 9.56 | 9.56 | 0.12% | 329 |