Polen Capital Global Growth ETF (PCGG)
NYSEARCA: PCGG · Real-Time Price · USD
11.35
-0.05 (-0.44%)
At close: May 9, 2025, 4:00 PM
11.35
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
PCGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 11.38 | 11.41 | 11.35 | 11.35 | 11.35 | -0.42% | 50,805 |
| May 8, 2025 | 11.30 | 11.47 | 11.30 | 11.40 | 11.40 | 1.42% | 49,234 |
| May 7, 2025 | 11.27 | 11.27 | 11.17 | 11.24 | 11.24 | 0.52% | 35,766 |
| May 6, 2025 | 11.18 | 11.26 | 11.16 | 11.18 | 11.18 | -1.08% | 31,015 |
| May 5, 2025 | 11.29 | 11.38 | 11.29 | 11.30 | 11.30 | -0.29% | 27,665 |
| May 2, 2025 | 11.27 | 11.38 | 11.27 | 11.34 | 11.34 | 1.59% | 30,983 |
| May 1, 2025 | 11.19 | 11.22 | 11.16 | 11.16 | 11.16 | 0.87% | 17,969 |
| Apr 30, 2025 | 10.89 | 11.06 | 10.89 | 11.06 | 11.06 | -0.40% | 16,555 |
| Apr 29, 2025 | 11.00 | 11.12 | 11.00 | 11.11 | 11.11 | 0.84% | 52,693 |
| Apr 28, 2025 | 10.96 | 11.03 | 10.92 | 11.01 | 11.01 | 0.38% | 24,372 |
| Apr 25, 2025 | 10.89 | 10.97 | 10.88 | 10.97 | 10.97 | 0.16% | 52,924 |
| Apr 24, 2025 | 10.84 | 10.96 | 10.84 | 10.96 | 10.96 | 1.80% | 22,329 |
| Apr 23, 2025 | 10.92 | 10.94 | 10.71 | 10.76 | 10.76 | 2.13% | 26,827 |
| Apr 22, 2025 | 10.42 | 10.59 | 10.42 | 10.54 | 10.54 | 2.60% | 44,930 |
| Apr 21, 2025 | 10.34 | 10.34 | 10.19 | 10.27 | 10.27 | -2.17% | 25,407 |
| Apr 17, 2025 | 10.49 | 10.58 | 10.47 | 10.50 | 10.50 | -0.70% | 34,851 |
| Apr 16, 2025 | 10.65 | 10.73 | 10.49 | 10.57 | 10.57 | -1.50% | 39,237 |
| Apr 15, 2025 | 10.72 | 10.81 | 10.68 | 10.73 | 10.73 | 0.07% | 66,667 |
| Apr 14, 2025 | 10.79 | 10.83 | 10.66 | 10.73 | 10.73 | 0.84% | 39,640 |
| Apr 11, 2025 | 10.42 | 10.64 | 10.42 | 10.64 | 10.64 | 1.79% | 32,282 |
| Apr 10, 2025 | 10.55 | 10.55 | 10.20 | 10.45 | 10.45 | -3.90% | 50,670 |
| Apr 9, 2025 | 9.95 | 10.91 | 9.91 | 10.87 | 10.87 | 9.25% | 66,206 |
| Apr 8, 2025 | 10.39 | 10.49 | 9.86 | 9.95 | 9.95 | -1.82% | 45,136 |
| Apr 7, 2025 | 10.42 | 10.42 | 10.00 | 10.14 | 10.14 | -0.90% | 87,801 |
| Apr 4, 2025 | 10.46 | 10.49 | 10.19 | 10.23 | 10.23 | -4.96% | 41,142 |
| Apr 3, 2025 | 10.85 | 10.94 | 10.75 | 10.76 | 10.76 | -4.09% | 72,146 |
| Apr 2, 2025 | 11.02 | 11.23 | 11.02 | 11.22 | 11.22 | 0.78% | 42,862 |
| Apr 1, 2025 | 11.07 | 11.18 | 11.04 | 11.14 | 11.14 | 0.05% | 36,316 |
| Mar 31, 2025 | 11.00 | 11.14 | 10.93 | 11.13 | 11.13 | -0.08% | 37,843 |
| Mar 28, 2025 | 11.35 | 11.42 | 11.10 | 11.14 | 11.14 | -2.63% | 41,972 |
| Mar 27, 2025 | 11.36 | 11.46 | 11.35 | 11.44 | 11.44 | 0.18% | 51,986 |
| Mar 26, 2025 | 11.50 | 11.51 | 11.39 | 11.42 | 11.42 | -1.48% | 27,645 |
| Mar 25, 2025 | 11.58 | 11.60 | 11.54 | 11.59 | 11.59 | 0.50% | 37,201 |
| Mar 24, 2025 | 11.52 | 11.54 | 11.50 | 11.53 | 11.53 | 1.34% | 30,867 |
| Mar 21, 2025 | 11.26 | 11.38 | 11.26 | 11.38 | 11.38 | -0.09% | 30,921 |
| Mar 20, 2025 | 11.35 | 11.43 | 11.34 | 11.39 | 11.39 | -0.35% | 49,752 |
| Mar 19, 2025 | 11.42 | 11.45 | 11.37 | 11.43 | 11.43 | 0.70% | 37,550 |
| Mar 18, 2025 | 11.33 | 11.35 | 11.30 | 11.35 | 11.35 | -0.87% | 48,197 |
| Mar 17, 2025 | 11.37 | 11.48 | 11.36 | 11.45 | 11.45 | 1.33% | 47,332 |
| Mar 14, 2025 | 11.22 | 11.31 | 11.20 | 11.30 | 11.30 | 1.93% | 50,229 |
| Mar 13, 2025 | 11.15 | 11.20 | 11.06 | 11.09 | 11.09 | -2.12% | 32,531 |
| Mar 12, 2025 | 11.30 | 11.35 | 11.25 | 11.33 | 11.33 | 0.50% | 34,157 |
| Mar 11, 2025 | 11.41 | 11.41 | 11.22 | 11.27 | 11.27 | -1.31% | 44,287 |
| Mar 10, 2025 | 11.55 | 11.55 | 11.36 | 11.42 | 11.42 | -2.73% | 29,996 |
| Mar 7, 2025 | 11.68 | 11.74 | 11.51 | 11.74 | 11.74 | 0.69% | 36,494 |
| Mar 6, 2025 | 11.89 | 11.89 | 11.66 | 11.66 | 11.66 | -2.35% | 25,977 |
| Mar 5, 2025 | 11.85 | 11.97 | 11.79 | 11.94 | 11.94 | 1.27% | 71,389 |
| Mar 4, 2025 | 11.78 | 11.90 | 11.69 | 11.79 | 11.79 | -1.17% | 47,360 |
| Mar 3, 2025 | 12.04 | 12.07 | 11.86 | 11.93 | 11.93 | -0.67% | 31,157 |
| Feb 28, 2025 | 11.87 | 12.01 | 11.83 | 12.01 | 12.01 | 1.03% | 49,000 |