Polen Capital Emerging Markets ex China Growth ETF (PCEM)
NYSEARCA: PCEM · Real-Time Price · USD
10.83
+0.07 (0.65%)
Jul 8, 2025, 4:00 PM - Market closed
PCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 10.83 | 10.86 | 10.83 | 10.83 | 10.83 | 0.61% | 1,400 |
| Jul 7, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.98% | 62 |
| Jul 3, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.04% | 858 |
| Jul 2, 2025 | 10.75 | 10.76 | 10.75 | 10.76 | 10.76 | 0.01% | 858 |
| Jul 1, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.80% | 87 |
| Jun 30, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.57% | 48 |
| Jun 27, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.16% | 3 |
| Jun 26, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.57% | 1 |
| Jun 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.33% | 25 |
| Jun 24, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 2.54% | 25 |
| Jun 23, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.59% | 164 |
| Jun 20, 2025 | 10.33 | 10.33 | 10.31 | 10.31 | 10.31 | -1.09% | 481 |
| Jun 18, 2025 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | 0.38% | 257 |
| Jun 17, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.55% | 168 |
| Jun 16, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.07% | 10 |
| Jun 13, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.91% | 65 |
| Jun 12, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.01% | 306 |
| Jun 11, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.08% | 104 |
| Jun 10, 2025 | 10.75 | 10.75 | 10.74 | 10.74 | 10.74 | 1.08% | 358 |
| Jun 9, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.48% | 3,513 |
| Jun 6, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.38% | 60 |
| Jun 5, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.16% | 56 |
| Jun 4, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.33% | 23 |
| Jun 3, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.78% | 19 |
| Jun 2, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.17% | 112 |
| May 30, 2025 | 10.69 | 10.71 | 10.69 | 10.71 | 10.71 | -0.27% | 231 |
| May 29, 2025 | 10.79 | 10.83 | 10.74 | 10.74 | 10.74 | -0.11% | 4,280 |
| May 28, 2025 | 10.79 | 10.79 | 10.75 | 10.75 | 10.75 | -0.61% | 3,439 |
| May 27, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.53% | 10 |
| May 23, 2025 | 10.70 | 10.70 | 10.66 | 10.66 | 10.66 | -0.43% | 1,014 |
| May 22, 2025 | 10.74 | 10.74 | 10.70 | 10.70 | 10.70 | 0.02% | 248 |
| May 21, 2025 | 10.75 | 10.80 | 10.70 | 10.70 | 10.70 | -0.63% | 2,977 |
| May 20, 2025 | 10.77 | 10.77 | 10.75 | 10.77 | 10.77 | -0.72% | 368 |
| May 19, 2025 | 10.82 | 10.85 | 10.82 | 10.85 | 10.85 | 0.60% | 413 |
| May 16, 2025 | 10.77 | 10.78 | 10.77 | 10.78 | 10.78 | -0.29% | 139 |
| May 15, 2025 | 10.78 | 10.81 | 10.78 | 10.81 | 10.81 | 1.10% | 508 |
| May 14, 2025 | 10.66 | 10.69 | 10.66 | 10.69 | 10.69 | 0.97% | 709 |
| May 13, 2025 | 10.55 | 10.59 | 10.55 | 10.59 | 10.59 | 1.36% | 499 |
| May 12, 2025 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 1.78% | 2,583 |
| May 9, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.39% | 4 |
| May 8, 2025 | 10.26 | 10.27 | 10.23 | 10.23 | 10.23 | 0.80% | 3,442 |
| May 7, 2025 | 10.18 | 10.18 | 10.14 | 10.14 | 10.14 | -0.21% | 1,887 |
| May 6, 2025 | 10.16 | 10.18 | 10.16 | 10.17 | 10.17 | -0.62% | 1,594 |
| May 5, 2025 | 10.27 | 10.28 | 10.23 | 10.23 | 10.23 | 0.32% | 3,273 |
| May 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.88% | 2 |
| May 1, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.22% | 4,255 |
| Apr 30, 2025 | 9.91 | 9.99 | 9.91 | 9.99 | 9.99 | -0.20% | 4,255 |
| Apr 29, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.86% | 766 |
| Apr 28, 2025 | 9.92 | 9.92 | 9.85 | 9.92 | 9.92 | 0.20% | 5,048 |
| Apr 25, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 0.05% | 882 |