Polen Euro High Yield Bond ETF (PCEB)
NYSEARCA: PCEB · Real-Time Price · USD
23.11
-0.08 (-0.34%)
Nov 10, 2026, 11:42 AM EST - Market open
PCEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 23.08 | 23.24 | 23.08 | 23.11 | 23.11 | -0.34% | 8,149 |
| Nov 9, 2026 | 23.22 | 23.23 | 23.11 | 23.19 | 23.19 | 0.91% | 2,453 |
| Nov 6, 2026 | 23.01 | 23.01 | 22.98 | 22.98 | 22.98 | -0.81% | 895 |
| Nov 5, 2026 | 23.25 | 23.28 | 23.17 | 23.17 | 23.17 | 0.12% | 956 |
| Nov 4, 2026 | 23.25 | 23.29 | 23.14 | 23.14 | 23.14 | 0.64% | 16,545 |
| Nov 3, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.10% | 32 |
| Nov 2, 2026 | 23.16 | 23.16 | 22.95 | 22.97 | 22.97 | 0.14% | 3,265 |
| Oct 30, 2026 | 23.00 | 23.01 | 22.88 | 22.94 | 22.94 | 0.15% | 3,508 |
| Oct 29, 2026 | 23.04 | 23.08 | 22.86 | 23.00 | 22.91 | 0.16% | 11,451 |
| Oct 28, 2026 | 22.99 | 23.04 | 22.96 | 22.96 | 22.87 | 0.56% | 4,612 |
| Oct 27, 2026 | 22.89 | 22.89 | 22.83 | 22.83 | 22.74 | -0.16% | 368 |
| Oct 26, 2026 | 22.89 | 22.89 | 22.87 | 22.87 | 22.78 | 0.04% | 348 |
| Oct 23, 2026 | 22.98 | 22.98 | 22.86 | 22.86 | 22.77 | -0.57% | 373 |
| Oct 22, 2026 | 22.94 | 23.00 | 22.94 | 22.99 | 22.90 | -0.51% | 1,486 |
| Oct 21, 2026 | 23.22 | 23.24 | 23.05 | 23.11 | 23.02 | -0.10% | 13,941 |
| Oct 20, 2026 | 23.02 | 23.20 | 23.02 | 23.13 | 23.04 | 0.11% | 2,087 |
| Oct 19, 2026 | 23.26 | 23.26 | 23.04 | 23.11 | 23.01 | -0.04% | 8,431 |
| Oct 16, 2026 | 23.21 | 23.24 | 23.11 | 23.11 | 23.02 | 0.09% | 2,498 |
| Oct 15, 2026 | 22.94 | 23.11 | 22.94 | 23.09 | 23.00 | 0.47% | 7,893 |
| Oct 14, 2026 | 22.99 | 22.99 | 22.94 | 22.99 | 22.90 | -0.67% | 1,218 |
| Oct 13, 2026 | 22.98 | 23.19 | 22.98 | 23.14 | 23.05 | 0.72% | 8,936 |
| Oct 12, 2026 | 23.12 | 23.12 | 22.94 | 22.98 | 22.89 | -0.73% | 443 |
| Oct 9, 2026 | 23.17 | 23.19 | 23.05 | 23.14 | 23.05 | 0.05% | 3,715 |
| Oct 8, 2026 | 22.99 | 23.17 | 22.99 | 23.13 | 23.04 | 0.03% | 1,111 |
| Oct 7, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.03 | -0.63% | 64 |
| Oct 6, 2026 | 23.31 | 23.36 | 23.27 | 23.27 | 23.18 | 0.70% | 18,825 |
| Oct 5, 2026 | 23.12 | 23.14 | 23.04 | 23.11 | 23.02 | -0.47% | 2,981 |
| Oct 2, 2026 | 23.34 | 23.36 | 23.12 | 23.22 | 23.13 | 0.12% | 1,242 |
| Oct 1, 2026 | 23.27 | 23.42 | 23.12 | 23.19 | 23.10 | -1.02% | 40,376 |
| Sep 30, 2026 | 23.57 | 23.57 | 23.43 | 23.43 | 23.34 | 0.04% | 1,593 |
| Sep 29, 2026 | 23.55 | 23.58 | 23.39 | 23.51 | 23.33 | -0.32% | 5,777 |
| Sep 28, 2026 | 23.51 | 23.59 | 23.48 | 23.59 | 23.41 | -0.60% | 11,149 |
| Sep 25, 2026 | 23.73 | 23.79 | 23.63 | 23.73 | 23.55 | 0.12% | 1,716 |
| Sep 24, 2026 | 23.73 | 23.84 | 23.41 | 23.70 | 23.52 | -0.55% | 53,687 |
| Sep 23, 2026 | 23.85 | 23.85 | 23.83 | 23.83 | 23.65 | -1.19% | 490 |
| Sep 22, 2026 | 24.09 | 24.14 | 24.00 | 24.12 | 23.94 | 0.58% | 6,013 |
| Sep 21, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.80 | -0.35% | 438 |
| Sep 18, 2026 | 24.10 | 24.10 | 24.07 | 24.07 | 23.88 | -0.48% | 418 |
| Sep 17, 2026 | 24.23 | 24.31 | 24.11 | 24.18 | 24.00 | 0.86% | 11,042 |
| Sep 16, 2026 | 24.10 | 24.16 | 23.97 | 23.97 | 23.79 | -0.15% | 840 |
| Sep 15, 2026 | 24.01 | 24.13 | 23.92 | 24.01 | 23.83 | -0.60% | 88,291 |
| Sep 14, 2026 | 24.05 | 24.27 | 24.02 | 24.16 | 23.97 | -0.34% | 5,724 |
| Sep 11, 2026 | 24.21 | 24.30 | 24.17 | 24.24 | 24.05 | -0.30% | 3,457 |
| Sep 10, 2026 | 24.29 | 24.44 | 24.26 | 24.31 | 24.12 | -0.57% | 5,297 |
| Sep 9, 2026 | 24.52 | 24.58 | 24.45 | 24.45 | 24.26 | -0.06% | 2,159 |
| Sep 8, 2026 | 24.55 | 24.55 | 24.46 | 24.46 | 24.28 | -0.13% | 886 |
| Sep 4, 2026 | 24.58 | 24.59 | 24.50 | 24.50 | 24.31 | -0.18% | 740 |
| Sep 3, 2026 | 24.52 | 24.54 | 24.44 | 24.54 | 24.35 | 0.29% | 6,004 |
| Sep 2, 2026 | 24.43 | 24.52 | 24.43 | 24.47 | 24.28 | -0.13% | 508 |
| Sep 1, 2026 | 24.58 | 24.62 | 24.50 | 24.50 | 24.31 | -0.67% | 2,199 |