Polen High Income ETF (PCHI)
NYSEARCA: PCHI · Real-Time Price · USD
24.41
+0.04 (0.16%)
Apr 1, 2026, 3:15 PM EDT - Market open
PCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.30 | 24.37 | 24.30 | 24.37 | 24.37 | -0.10% | 1,541 |
| Mar 30, 2026 | 24.47 | 24.47 | 24.40 | 24.40 | 24.40 | 0.25% | 581 |
| Mar 27, 2026 | 24.34 | 24.39 | 24.32 | 24.34 | 24.34 | -0.43% | 1,966 |
| Mar 26, 2026 | 24.49 | 24.50 | 24.44 | 24.44 | 24.44 | -0.61% | 6,781 |
| Mar 25, 2026 | 24.56 | 24.59 | 24.56 | 24.59 | 24.59 | 0.49% | 824 |
| Mar 24, 2026 | 24.46 | 24.47 | 24.46 | 24.47 | 24.47 | -0.31% | 440 |
| Mar 23, 2026 | 24.48 | 24.55 | 24.48 | 24.55 | 24.55 | 0.37% | 1,757 |
| Mar 20, 2026 | 24.45 | 24.46 | 24.43 | 24.46 | 24.46 | -0.18% | 1,280 |
| Mar 19, 2026 | 24.43 | 24.54 | 24.43 | 24.50 | 24.50 | -0.31% | 685 |
| Mar 18, 2026 | 24.57 | 24.63 | 24.57 | 24.58 | 24.58 | -0.04% | 281 |
| Mar 17, 2026 | 24.59 | 24.61 | 24.59 | 24.59 | 24.59 | 0.27% | 1,196 |
| Mar 16, 2026 | 24.53 | 24.55 | 24.51 | 24.52 | 24.52 | 0.12% | 920 |
| Mar 13, 2026 | 24.54 | 24.54 | 24.49 | 24.49 | 24.49 | -0.33% | 459 |
| Mar 12, 2026 | 24.61 | 24.61 | 24.56 | 24.57 | 24.57 | -0.46% | 1,640 |
| Mar 11, 2026 | 24.66 | 24.69 | 24.66 | 24.68 | 24.68 | - | 422 |
| Mar 10, 2026 | 24.64 | 24.75 | 24.64 | 24.69 | 24.69 | 0.48% | 503 |
| Mar 9, 2026 | 24.53 | 24.64 | 24.49 | 24.57 | 24.57 | -0.22% | 2,123 |
| Mar 6, 2026 | 24.69 | 24.71 | 24.61 | 24.62 | 24.62 | -0.47% | 3,139 |
| Mar 5, 2026 | 24.75 | 24.85 | 24.74 | 24.74 | 24.74 | -0.32% | 491 |
| Mar 4, 2026 | 24.85 | 24.85 | 24.81 | 24.82 | 24.82 | 0.40% | 1,045 |
| Mar 3, 2026 | 24.75 | 24.77 | 24.71 | 24.72 | 24.72 | -0.38% | 3,078 |
| Mar 2, 2026 | 24.79 | 24.86 | 24.79 | 24.82 | 24.82 | -0.14% | 2,965 |
| Feb 27, 2026 | 24.89 | 24.91 | 24.83 | 24.85 | 24.85 | -0.64% | 3,459 |
| Feb 26, 2026 | 25.02 | 25.02 | 25.01 | 25.01 | 24.86 | 0.04% | 1,484 |
| Feb 25, 2026 | 24.93 | 25.00 | 24.93 | 25.00 | 24.85 | 0.02% | 2,051 |
| Feb 24, 2026 | 25.04 | 25.23 | 24.97 | 25.00 | 24.85 | -0.18% | 9,725 |
| Feb 23, 2026 | 24.86 | 25.07 | 24.86 | 25.04 | 24.89 | 0.34% | 2,595 |
| Feb 20, 2026 | 25.01 | 25.03 | 24.84 | 24.96 | 24.81 | -0.44% | 13,739 |
| Feb 19, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.92 | -0.01% | 1,694 |
| Feb 18, 2026 | 25.05 | 25.07 | 25.00 | 25.07 | 24.92 | 0.13% | 1,901 |
| Feb 17, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.89 | -0.06% | 690 |
| Feb 13, 2026 | 25.04 | 25.05 | 25.04 | 25.05 | 24.90 | - | 486 |
| Feb 12, 2026 | 25.06 | 25.11 | 25.05 | 25.05 | 24.90 | -0.14% | 491 |
| Feb 11, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.94 | 0.14% | 353 |
| Feb 10, 2026 | 25.10 | 25.10 | 25.05 | 25.05 | 24.90 | -0.08% | 554 |
| Feb 9, 2026 | 25.05 | 25.10 | 25.05 | 25.07 | 24.92 | 0.13% | 6,470 |
| Feb 6, 2026 | 25.09 | 25.09 | 25.04 | 25.04 | 24.89 | 0.19% | 798 |
| Feb 5, 2026 | 25.00 | 25.00 | 24.99 | 24.99 | 24.84 | -0.18% | 1,572 |
| Feb 4, 2026 | 25.09 | 25.09 | 25.04 | 25.04 | 24.89 | -0.14% | 1,773 |
| Feb 3, 2026 | 25.09 | 25.09 | 25.03 | 25.07 | 24.92 | - | 1,609 |
| Feb 2, 2026 | 25.12 | 25.12 | 25.07 | 25.07 | 24.92 | 0.12% | 1,619 |
| Jan 30, 2026 | 24.98 | 25.10 | 24.98 | 25.04 | 24.89 | -0.83% | 701 |
| Jan 29, 2026 | 25.21 | 25.41 | 25.21 | 25.25 | 24.94 | - | 2,380 |
| Jan 28, 2026 | 25.31 | 25.31 | 25.19 | 25.25 | 24.94 | -0.02% | 4,428 |
| Jan 27, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 24.94 | 0.02% | 1,128 |
| Jan 26, 2026 | 25.25 | 25.25 | 25.19 | 25.25 | 24.94 | 0.04% | 6,210 |
| Jan 23, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 24.93 | 0.69% | 692 |
| Jan 22, 2026 | 25.24 | 25.24 | 25.07 | 25.07 | 24.76 | -0.51% | 521 |
| Jan 21, 2026 | 25.19 | 25.20 | 25.18 | 25.20 | 24.88 | 0.20% | 1,369 |
| Jan 20, 2026 | 25.14 | 25.15 | 25.14 | 25.14 | 24.83 | -0.20% | 2,185 |