Polen High Income ETF (PCHI)
NYSEARCA: PCHI · Real-Time Price · USD
25.40
-0.05 (-0.18%)
Jul 7, 2025, 11:02 AM - Market open
PCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.35 | 25.53 | 25.35 | 25.45 | 25.45 | 0.40% | 1,710 |
| Jul 2, 2025 | 25.90 | 25.90 | 25.35 | 25.35 | 25.35 | -0.22% | 1,431 |
| Jul 1, 2025 | 25.39 | 25.40 | 25.28 | 25.40 | 25.40 | -0.78% | 2,755 |
| Jun 30, 2025 | 25.37 | 25.60 | 25.34 | 25.60 | 25.60 | 0.27% | 3,047 |
| Jun 27, 2025 | 25.63 | 25.71 | 25.39 | 25.53 | 25.37 | -0.36% | 5,538 |
| Jun 26, 2025 | 25.47 | 25.73 | 25.47 | 25.62 | 25.46 | 0.47% | 8,678 |
| Jun 25, 2025 | 25.38 | 25.58 | 25.37 | 25.50 | 25.34 | -0.20% | 206,257 |
| Jun 24, 2025 | 25.33 | 25.64 | 25.31 | 25.55 | 25.39 | 0.63% | 5,448 |
| Jun 23, 2025 | 25.28 | 25.39 | 25.28 | 25.39 | 25.23 | 0.36% | 1,237 |
| Jun 20, 2025 | 25.23 | 25.30 | 25.23 | 25.30 | 25.14 | -0.09% | 904 |
| Jun 18, 2025 | 25.20 | 25.48 | 25.20 | 25.32 | 25.17 | 0.29% | 12,184 |
| Jun 17, 2025 | 25.22 | 25.25 | 25.17 | 25.25 | 25.09 | 0.16% | 3,220 |
| Jun 16, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.05 | 0.02% | 5 |
| Jun 13, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.05 | -0.14% | 1,642 |
| Jun 12, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.08 | -0.04% | 747 |
| Jun 11, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.09 | 0.18% | 1,369 |
| Jun 10, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.05 | 0.04% | 1,156 |
| Jun 9, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | -0.89% | 80 |
| Jun 6, 2025 | 25.20 | 25.42 | 25.19 | 25.42 | 25.26 | 0.63% | 1,306 |
| Jun 5, 2025 | 25.18 | 25.26 | 25.18 | 25.26 | 25.10 | 0.37% | 1,328 |
| Jun 4, 2025 | 25.17 | 25.17 | 25.13 | 25.17 | 25.01 | -0.40% | 1,233 |
| Jun 3, 2025 | 25.18 | 25.37 | 25.18 | 25.27 | 25.11 | 0.16% | 2,730 |
| Jun 2, 2025 | 25.12 | 25.28 | 25.10 | 25.23 | 25.07 | 0.40% | 2,419 |
| May 30, 2025 | 25.13 | 25.20 | 25.13 | 25.13 | 24.97 | -0.87% | 1,190 |
| May 29, 2025 | 25.30 | 25.43 | 25.18 | 25.35 | 25.04 | 0.55% | 1,329 |
| May 28, 2025 | 25.24 | 25.24 | 25.21 | 25.21 | 24.90 | -0.10% | 520 |
| May 27, 2025 | 25.29 | 25.29 | 25.22 | 25.24 | 24.93 | 0.32% | 760 |
| May 23, 2025 | 25.13 | 25.16 | 25.13 | 25.16 | 24.85 | -0.08% | 2,817 |
| May 22, 2025 | 25.22 | 25.23 | 25.09 | 25.18 | 24.87 | -0.06% | 3,077 |
| May 21, 2025 | 25.25 | 25.27 | 25.19 | 25.19 | 24.88 | -0.55% | 756 |
| May 20, 2025 | 25.27 | 25.33 | 25.17 | 25.33 | 25.02 | -0.51% | 1,549 |
| May 19, 2025 | 25.30 | 25.46 | 25.25 | 25.46 | 25.15 | 0.74% | 3,920 |
| May 16, 2025 | 25.29 | 25.33 | 25.27 | 25.27 | 24.96 | -0.16% | 2,204 |
| May 15, 2025 | 25.25 | 25.39 | 25.25 | 25.31 | 25.00 | 0.35% | 1,780 |
| May 14, 2025 | 25.29 | 25.31 | 25.23 | 25.23 | 24.92 | -0.14% | 807 |
| May 13, 2025 | 25.22 | 25.26 | 25.22 | 25.26 | 24.95 | -0.32% | 1,047 |
| May 12, 2025 | 25.22 | 25.34 | 25.22 | 25.34 | 25.03 | 0.81% | 1,731 |
| May 9, 2025 | 25.11 | 25.22 | 25.06 | 25.14 | 24.83 | -0.09% | 4,072 |
| May 8, 2025 | 24.99 | 25.16 | 24.99 | 25.16 | 24.85 | 0.56% | 1,373 |
| May 7, 2025 | 25.02 | 25.08 | 24.96 | 25.02 | 24.72 | -0.49% | 799 |
| May 6, 2025 | 25.04 | 25.18 | 25.01 | 25.14 | 24.84 | 0.22% | 3,694 |
| May 5, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 24.78 | -0.04% | 278 |
| May 2, 2025 | 25.02 | 25.16 | 25.02 | 25.10 | 24.79 | -0.23% | 1,169 |
| May 1, 2025 | 25.01 | 25.19 | 24.89 | 25.16 | 24.85 | 0.67% | 4,678 |
| Apr 30, 2025 | 24.96 | 25.07 | 24.90 | 24.99 | 24.68 | -0.40% | 2,685 |
| Apr 29, 2025 | 24.94 | 25.09 | 24.94 | 25.09 | 24.71 | 0.26% | 2,701 |
| Apr 28, 2025 | 24.96 | 25.08 | 24.96 | 25.02 | 24.65 | 0.10% | 1,034 |
| Apr 25, 2025 | 24.96 | 25.00 | 24.94 | 25.00 | 24.62 | -0.04% | 911 |
| Apr 24, 2025 | 24.92 | 25.05 | 24.92 | 25.01 | 24.63 | 0.12% | 254,386 |
| Apr 23, 2025 | 24.96 | 25.02 | 24.96 | 24.97 | 24.60 | 1.25% | 1,542 |