Polen Capital China Growth ETF (PCCE)
NYSEARCA: PCCE · Real-Time Price · USD
13.82
-0.09 (-0.65%)
Oct 31, 2025, 4:00 PM EDT - Market closed
PCCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.64% | 169 |
| Oct 30, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -2.01% | 78 |
| Oct 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.67% | 56 |
| Oct 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.53% | 134 |
| Oct 27, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.36% | 9 |
| Oct 24, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.58% | 33 |
| Oct 23, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.43% | 27 |
| Oct 22, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -1.02% | 794 |
| Oct 21, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.82% | 35 |
| Oct 20, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.51% | 70 |
| Oct 17, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.28% | 43 |
| Oct 16, 2025 | 13.81 | 13.81 | 13.80 | 13.80 | 13.80 | -0.27% | 361 |
| Oct 15, 2025 | 13.88 | 13.88 | 13.83 | 13.83 | 13.83 | 0.79% | 628 |
| Oct 14, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.65% | 9 |
| Oct 13, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 2.61% | 55 |
| Oct 10, 2025 | 13.60 | 13.72 | 13.60 | 13.60 | 13.60 | -4.90% | 1,746 |
| Oct 9, 2025 | 14.48 | 14.48 | 14.30 | 14.30 | 14.30 | -0.49% | 2,395 |
| Oct 8, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.03% | 12 |
| Oct 7, 2025 | 14.36 | 14.38 | 14.35 | 14.37 | 14.37 | -0.70% | 2,701 |
| Oct 6, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.44% | 7 |
| Oct 3, 2025 | 14.58 | 14.58 | 14.40 | 14.40 | 14.40 | -0.89% | 986 |
| Oct 2, 2025 | 14.74 | 14.74 | 14.51 | 14.53 | 14.53 | 0.53% | 1,104 |
| Oct 1, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.29% | 33 |
| Sep 30, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.14% | 13 |
| Sep 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.55% | 132 |
| Sep 26, 2025 | 14.15 | 14.18 | 14.15 | 14.18 | 14.18 | -0.74% | 224 |
| Sep 25, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.11% | 36 |
| Sep 24, 2025 | 14.28 | 14.28 | 14.27 | 14.27 | 14.27 | 0.68% | 270 |
| Sep 23, 2025 | 14.23 | 14.27 | 14.17 | 14.17 | 14.17 | -1.30% | 883 |
| Sep 22, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.33% | 64 |
| Sep 19, 2025 | 14.48 | 14.48 | 14.40 | 14.40 | 14.40 | -0.32% | 493 |
| Sep 18, 2025 | 14.43 | 14.45 | 14.43 | 14.45 | 14.45 | -1.47% | 658 |
| Sep 17, 2025 | 14.80 | 14.80 | 14.65 | 14.67 | 14.67 | 0.93% | 1,366 |
| Sep 16, 2025 | 14.47 | 14.53 | 14.47 | 14.53 | 14.53 | 0.89% | 353 |
| Sep 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.47% | 539 |
| Sep 12, 2025 | 14.22 | 14.23 | 14.19 | 14.19 | 14.19 | -1.16% | 934 |
| Sep 11, 2025 | 14.28 | 14.36 | 14.28 | 14.36 | 14.36 | 2.02% | 164 |
| Sep 10, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.32% | 118 |
| Sep 9, 2025 | 14.10 | 14.12 | 14.10 | 14.12 | 14.12 | 0.86% | 138 |
| Sep 8, 2025 | 13.88 | 14.00 | 13.88 | 14.00 | 14.00 | 2.11% | 558 |
| Sep 5, 2025 | 13.69 | 13.71 | 13.69 | 13.71 | 13.71 | 1.49% | 278 |
| Sep 4, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -1.24% | 46 |
| Sep 3, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.26% | 67 |
| Sep 2, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.14% | 75 |
| Aug 29, 2025 | 13.79 | 13.79 | 13.73 | 13.73 | 13.73 | 0.70% | 309 |
| Aug 28, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.35% | 271 |
| Aug 27, 2025 | 13.59 | 13.59 | 13.52 | 13.59 | 13.59 | -2.37% | 771 |
| Aug 26, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.18% | 89 |
| Aug 25, 2025 | 13.94 | 13.96 | 13.90 | 13.90 | 13.90 | 0.69% | 333 |
| Aug 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.26% | 4 |