Polen Capital Global Growth ETF (PCGG)
NYSEARCA: PCGG · Real-Time Price · USD
10.09
+0.05 (0.50%)
At close: Apr 1, 2026, 4:00 PM EDT
10.09
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
PCGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 10.14 | 10.19 | 10.03 | 10.09 | 10.09 | 0.50% | 6,085 |
| Mar 31, 2026 | 9.88 | 10.05 | 9.86 | 10.04 | 10.04 | 2.93% | 4,458 |
| Mar 30, 2026 | 9.77 | 9.82 | 9.71 | 9.75 | 9.75 | 0.09% | 4,687 |
| Mar 27, 2026 | 9.86 | 9.86 | 9.74 | 9.75 | 9.75 | -2.40% | 7,818 |
| Mar 26, 2026 | 10.16 | 10.16 | 9.98 | 9.99 | 9.99 | -1.95% | 14,276 |
| Mar 25, 2026 | 10.26 | 10.26 | 10.14 | 10.18 | 10.18 | 0.43% | 54,082 |
| Mar 24, 2026 | 10.16 | 10.19 | 10.11 | 10.14 | 10.14 | -1.24% | 6,221 |
| Mar 23, 2026 | 10.33 | 10.36 | 10.23 | 10.27 | 10.27 | 1.60% | 9,446 |
| Mar 20, 2026 | 10.23 | 10.23 | 10.07 | 10.11 | 10.10 | -1.99% | 22,043 |
| Mar 19, 2026 | 10.21 | 10.31 | 10.21 | 10.31 | 10.31 | -0.20% | 5,736 |
| Mar 18, 2026 | 10.51 | 10.51 | 10.33 | 10.33 | 10.33 | -1.80% | 2,967 |
| Mar 17, 2026 | 10.59 | 10.59 | 10.52 | 10.52 | 10.52 | -0.57% | 40,481 |
| Mar 16, 2026 | 10.52 | 10.62 | 10.52 | 10.58 | 10.58 | 1.44% | 26,099 |
| Mar 13, 2026 | 10.62 | 10.62 | 10.39 | 10.43 | 10.43 | -0.86% | 9,369 |
| Mar 12, 2026 | 10.63 | 10.64 | 10.47 | 10.52 | 10.52 | -1.96% | 14,926,664 |
| Mar 11, 2026 | 10.78 | 10.78 | 10.67 | 10.73 | 10.73 | -0.46% | 34,102 |
| Mar 10, 2026 | 10.76 | 10.87 | 10.70 | 10.78 | 10.78 | -0.28% | 37,030 |
| Mar 9, 2026 | 10.62 | 10.84 | 10.58 | 10.81 | 10.81 | 0.31% | 47,108 |
| Mar 6, 2026 | 10.74 | 10.82 | 10.69 | 10.78 | 10.78 | -0.12% | 29,133 |
| Mar 5, 2026 | 10.83 | 10.86 | 10.73 | 10.79 | 10.79 | -0.23% | 41,131 |
| Mar 4, 2026 | 10.74 | 10.86 | 10.74 | 10.82 | 10.81 | 1.36% | 48,428 |
| Mar 3, 2026 | 10.58 | 10.71 | 10.48 | 10.67 | 10.67 | -1.15% | 56,382 |
| Mar 2, 2026 | 10.63 | 10.81 | 10.63 | 10.79 | 10.79 | -0.24% | 38,834 |
| Feb 27, 2026 | 10.78 | 10.84 | 10.78 | 10.82 | 10.82 | -0.32% | 34,816 |
| Feb 26, 2026 | 10.86 | 10.86 | 10.77 | 10.86 | 10.86 | 0.05% | 38,897 |
| Feb 25, 2026 | 10.84 | 10.88 | 10.84 | 10.85 | 10.85 | 0.93% | 38,713 |
| Feb 24, 2026 | 10.75 | 10.79 | 10.73 | 10.75 | 10.75 | 0.47% | 65,341 |
| Feb 23, 2026 | 10.92 | 10.93 | 10.68 | 10.70 | 10.70 | -2.42% | 38,206 |
| Feb 20, 2026 | 10.90 | 10.99 | 10.90 | 10.97 | 10.97 | 1.06% | 34,433 |
| Feb 19, 2026 | 10.86 | 10.87 | 10.77 | 10.85 | 10.85 | -0.46% | 52,341 |
| Feb 18, 2026 | 10.75 | 10.93 | 10.75 | 10.90 | 10.90 | 1.49% | 43,014 |
| Feb 17, 2026 | 10.67 | 10.77 | 10.65 | 10.74 | 10.74 | 0.37% | 38,811 |
| Feb 13, 2026 | 10.72 | 10.78 | 10.67 | 10.70 | 10.70 | - | 34,688 |
| Feb 12, 2026 | 10.97 | 10.97 | 10.70 | 10.70 | 10.70 | -2.22% | 37,458 |
| Feb 11, 2026 | 10.97 | 11.00 | 10.90 | 10.94 | 10.94 | -0.89% | 36,214 |
| Feb 10, 2026 | 11.15 | 11.17 | 11.04 | 11.04 | 11.04 | 0.19% | 83,360 |
| Feb 9, 2026 | 11.01 | 11.08 | 11.01 | 11.02 | 11.02 | 0.64% | 20,554 |
| Feb 6, 2026 | 10.89 | 10.97 | 10.87 | 10.95 | 10.95 | 1.01% | 40,591 |
| Feb 5, 2026 | 11.00 | 11.00 | 10.84 | 10.84 | 10.84 | -1.90% | 27,450 |
| Feb 4, 2026 | 11.09 | 11.12 | 10.99 | 11.05 | 11.05 | -1.25% | 152,055 |
| Feb 3, 2026 | 11.41 | 11.41 | 11.15 | 11.19 | 11.19 | -3.20% | 80,713 |
| Feb 2, 2026 | 11.48 | 11.62 | 11.48 | 11.56 | 11.56 | 0.48% | 56,053 |
| Jan 30, 2026 | 11.60 | 11.60 | 11.49 | 11.51 | 11.51 | -1.20% | 8,678 |
| Jan 29, 2026 | 11.69 | 11.69 | 11.47 | 11.65 | 11.65 | -1.02% | 15,970 |
| Jan 28, 2026 | 11.81 | 11.81 | 11.73 | 11.77 | 11.77 | 0.03% | 58,194 |
| Jan 27, 2026 | 11.75 | 11.77 | 11.73 | 11.76 | 11.76 | - | 21,604 |
| Jan 26, 2026 | 11.76 | 11.79 | 11.76 | 11.76 | 11.76 | 0.56% | 45,536 |
| Jan 23, 2026 | 11.64 | 11.73 | 11.32 | 11.70 | 11.70 | 0.47% | 51,598 |
| Jan 22, 2026 | 11.67 | 11.68 | 11.63 | 11.64 | 11.64 | 0.43% | 38,066 |
| Jan 21, 2026 | 11.60 | 11.66 | 11.53 | 11.59 | 11.59 | 0.27% | 44,044 |