Polen Capital Emerging Markets ex China Growth ETF (PCEM)
NYSEARCA: PCEM · Real-Time Price · USD
10.27
+0.04 (0.34%)
At close: May 9, 2025, 4:00 PM
10.27
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
PCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2025 | 9.86 | 9.90 | 9.86 | 9.90 | 9.90 | 2.04% | 766 |
| Apr 23, 2025 | 9.81 | 9.81 | 9.69 | 9.70 | 9.70 | 1.33% | 398 |
| Apr 22, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.93% | 119 |
| Apr 21, 2025 | 9.44 | 9.44 | 9.33 | 9.39 | 9.39 | -0.65% | 561 |
| Apr 17, 2025 | 9.48 | 9.48 | 9.45 | 9.45 | 9.45 | 1.29% | 1,097 |
| Apr 16, 2025 | 9.42 | 9.42 | 9.33 | 9.33 | 9.33 | -0.96% | 135 |
| Apr 15, 2025 | 9.43 | 9.43 | 9.39 | 9.42 | 9.42 | 0.37% | 12,662 |
| Apr 14, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.55% | 57 |
| Apr 11, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 2.46% | 66 |
| Apr 10, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -2.00% | 354 |
| Apr 9, 2025 | 8.56 | 9.20 | 8.56 | 9.20 | 9.20 | 7.76% | 354 |
| Apr 8, 2025 | 8.79 | 8.79 | 8.53 | 8.54 | 8.54 | -0.80% | 857 |
| Apr 7, 2025 | 8.64 | 8.64 | 8.61 | 8.61 | 8.61 | -3.18% | 202 |
| Apr 4, 2025 | 8.83 | 8.89 | 8.83 | 8.89 | 8.89 | -4.32% | 102 |
| Apr 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.82% | 3 |
| Apr 2, 2025 | 9.52 | 9.59 | 9.51 | 9.57 | 9.57 | 0.58% | 5,211 |
| Apr 1, 2025 | 9.46 | 9.51 | 9.46 | 9.51 | 9.51 | -0.05% | 506 |
| Mar 31, 2025 | 9.46 | 9.52 | 9.46 | 9.52 | 9.52 | -0.89% | 354 |
| Mar 28, 2025 | 9.66 | 9.66 | 9.60 | 9.60 | 9.60 | -2.04% | 1,227 |
| Mar 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.46% | 11 |
| Mar 26, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.75% | 131 |
| Mar 25, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.60% | 8 |
| Mar 24, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.57% | - |
| Mar 21, 2025 | 9.78 | 9.81 | 9.76 | 9.81 | 9.81 | -0.01% | 2,435 |
| Mar 20, 2025 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | -0.67% | 248 |
| Mar 19, 2025 | 9.87 | 9.90 | 9.87 | 9.88 | 9.88 | 0.67% | 524 |
| Mar 18, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.82% | 2 |
| Mar 17, 2025 | 9.82 | 9.91 | 9.82 | 9.90 | 9.90 | 1.55% | 1,704 |
| Mar 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.62% | 8 |
| Mar 13, 2025 | 9.64 | 9.64 | 9.59 | 9.59 | 9.59 | -1.89% | 3,731 |
| Mar 12, 2025 | 9.80 | 9.80 | 9.75 | 9.78 | 9.78 | 0.46% | 7,968 |
| Mar 11, 2025 | 9.77 | 9.78 | 9.69 | 9.73 | 9.73 | 0.35% | 22,952 |
| Mar 10, 2025 | 9.67 | 9.70 | 9.65 | 9.70 | 9.70 | -3.23% | 1,102 |
| Mar 7, 2025 | 9.88 | 10.02 | 9.88 | 10.02 | 10.02 | 0.56% | 248 |
| Mar 6, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.91% | 2,913 |
| Mar 5, 2025 | 9.95 | 10.06 | 9.94 | 10.06 | 10.06 | 2.09% | 2,913 |
| Mar 4, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.06% | 1,441 |
| Mar 3, 2025 | 9.98 | 9.99 | 9.86 | 9.86 | 9.86 | -0.54% | 1,441 |
| Feb 28, 2025 | 9.87 | 9.91 | 9.87 | 9.91 | 9.91 | -1.85% | 106 |