Polen High Income ETF (PCHI)
NYSEARCA: PCHI · Real-Time Price · USD
25.14
-0.02 (-0.08%)
May 9, 2025, 1:52 PM - Market open
PCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.11 | 25.14 | 25.07 | 25.14 | - | -0.08% | 2,356 |
| May 8, 2025 | 24.99 | 25.16 | 24.99 | 25.16 | 25.16 | 0.56% | 1,373 |
| May 7, 2025 | 25.02 | 25.08 | 24.96 | 25.02 | 25.02 | -0.49% | 799 |
| May 6, 2025 | 25.04 | 25.18 | 25.01 | 25.14 | 25.14 | 0.22% | 3,694 |
| May 5, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 25.09 | -0.04% | 278 |
| May 2, 2025 | 25.02 | 25.16 | 25.02 | 25.10 | 25.10 | -0.23% | 1,169 |
| May 1, 2025 | 25.01 | 25.19 | 24.89 | 25.16 | 25.16 | 0.67% | 4,678 |
| Apr 30, 2025 | 24.96 | 25.07 | 24.90 | 24.99 | 24.99 | -0.40% | 2,685 |
| Apr 29, 2025 | 24.94 | 25.09 | 24.94 | 25.09 | 25.02 | 0.26% | 2,701 |
| Apr 28, 2025 | 24.96 | 25.08 | 24.96 | 25.02 | 24.95 | 0.10% | 1,034 |
| Apr 25, 2025 | 24.96 | 25.00 | 24.94 | 25.00 | 24.93 | -0.04% | 911 |
| Apr 24, 2025 | 24.92 | 25.05 | 24.92 | 25.01 | 24.94 | 0.12% | 254,386 |
| Apr 23, 2025 | 24.96 | 25.02 | 24.96 | 24.97 | 24.90 | 1.25% | 1,542 |
| Apr 22, 2025 | 24.64 | 24.72 | 24.44 | 24.67 | 24.60 | -0.70% | 3,698 |
| Apr 21, 2025 | 24.60 | 24.84 | 24.60 | 24.84 | 24.77 | 0.48% | 1,200 |
| Apr 17, 2025 | 24.71 | 24.72 | 24.65 | 24.72 | 24.65 | 0.43% | 568 |
| Apr 16, 2025 | 24.59 | 24.70 | 24.59 | 24.62 | 24.55 | -0.12% | 2,283 |
| Apr 15, 2025 | 24.53 | 24.73 | 24.53 | 24.65 | 24.58 | 0.26% | 547 |
| Apr 14, 2025 | 24.47 | 24.58 | 24.47 | 24.58 | 24.51 | 0.52% | 1,008 |
| Apr 11, 2025 | 24.21 | 24.48 | 24.21 | 24.46 | 24.39 | 0.02% | 1,465 |
| Apr 10, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.38 | -0.34% | 844 |
| Apr 9, 2025 | 24.16 | 24.54 | 24.16 | 24.54 | 24.47 | 0.63% | 6,232 |
| Apr 8, 2025 | 24.54 | 24.54 | 24.38 | 24.38 | 24.31 | 0.05% | 1,397 |
| Apr 7, 2025 | 24.53 | 24.71 | 24.34 | 24.37 | 24.30 | -1.04% | 2,730 |
| Apr 4, 2025 | 24.50 | 24.66 | 24.50 | 24.63 | 24.56 | -0.89% | 1,932 |
| Apr 3, 2025 | 24.83 | 24.85 | 24.83 | 24.85 | 24.78 | -0.62% | 261,326 |
| Apr 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.93 | 0.16% | 146 |
| Apr 1, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.89 | 0.14% | 5 |
| Mar 31, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.86 | -0.26% | 83 |
| Mar 28, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.91 | -0.08% | 3 |
| Mar 27, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.93 | -0.04% | 3 |
| Mar 26, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.94 | -0.44% | 25 |