Polen High Income ETF (PCHI)
NYSEARCA: PCHI · Real-Time Price · USD
23.03
0.00 (0.00%)
Nov 10, 2026, 12:47 PM EST - Market open
PCHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 23.03 | 23.07 | 23.03 | 23.03 | 23.03 | - | 9 |
| Nov 9, 2026 | 22.98 | 23.03 | 22.98 | 23.03 | 23.03 | -0.26% | 639 |
| Nov 6, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.15% | 30 |
| Nov 5, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.11% | 30 |
| Nov 4, 2026 | 23.08 | 23.10 | 23.08 | 23.10 | 23.10 | -0.02% | 348 |
| Nov 3, 2026 | 23.10 | 23.12 | 23.10 | 23.11 | 23.11 | -0.04% | 1,438 |
| Nov 2, 2026 | 23.16 | 23.16 | 23.10 | 23.12 | 23.12 | -0.17% | 1,112 |
| Oct 30, 2026 | 23.20 | 23.20 | 23.14 | 23.16 | 23.16 | -0.22% | 1,018 |
| Oct 29, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.21 | 0.08% | 473 |
| Oct 28, 2026 | 23.79 | 23.79 | 23.65 | 23.65 | 23.19 | -0.15% | 480 |
| Oct 27, 2026 | 23.51 | 23.73 | 23.51 | 23.69 | 23.22 | 0.98% | 19,031 |
| Oct 26, 2026 | 23.51 | 23.51 | 23.44 | 23.46 | 22.99 | 0.26% | 2,905 |
| Oct 23, 2026 | 23.39 | 23.40 | 23.30 | 23.40 | 22.94 | -0.38% | 792,009 |
| Oct 22, 2026 | 23.45 | 23.49 | 23.45 | 23.49 | 23.02 | - | 4,523 |
| Oct 21, 2026 | 23.49 | 23.49 | 23.43 | 23.49 | 23.02 | 0.21% | 1,384 |
| Oct 20, 2026 | 23.40 | 23.45 | 23.40 | 23.44 | 22.98 | 0.15% | 1,939 |
| Oct 19, 2026 | 23.41 | 23.47 | 23.32 | 23.40 | 22.94 | -0.19% | 3,566 |
| Oct 16, 2026 | 23.48 | 23.50 | 23.44 | 23.45 | 22.98 | 0.04% | 2,889 |
| Oct 15, 2026 | 23.31 | 23.44 | 23.29 | 23.44 | 22.98 | -0.02% | 38,145 |
| Oct 14, 2026 | 23.46 | 23.46 | 23.40 | 23.44 | 22.98 | -0.04% | 3,059 |
| Oct 13, 2026 | 23.52 | 23.52 | 23.45 | 23.45 | 22.99 | -0.30% | 3,911 |
| Oct 12, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.06 | 0.09% | 336 |
| Oct 9, 2026 | 23.55 | 23.55 | 23.50 | 23.50 | 23.04 | 0.04% | 884 |
| Oct 8, 2026 | 23.61 | 23.61 | 23.49 | 23.49 | 23.03 | -0.49% | 5,617 |
| Oct 7, 2026 | 23.51 | 23.66 | 23.50 | 23.61 | 23.14 | 0.36% | 6,158 |
| Oct 6, 2026 | 23.63 | 23.63 | 23.52 | 23.52 | 23.06 | 0.43% | 5,074 |
| Oct 5, 2026 | 23.48 | 23.48 | 23.42 | 23.42 | 22.96 | -0.36% | 1,457 |
| Oct 2, 2026 | 23.54 | 23.58 | 23.51 | 23.51 | 23.04 | 0.09% | 1,576 |
| Oct 1, 2026 | 23.37 | 23.54 | 23.36 | 23.49 | 23.02 | 0.11% | 11,083 |
| Sep 30, 2026 | 23.57 | 23.60 | 23.46 | 23.46 | 23.00 | -0.24% | 17,633 |
| Sep 29, 2026 | 23.67 | 23.67 | 23.56 | 23.66 | 23.05 | -0.02% | 3,744 |
| Sep 28, 2026 | 23.68 | 23.68 | 23.67 | 23.67 | 23.06 | -0.23% | 311 |
| Sep 25, 2026 | 23.84 | 23.84 | 23.72 | 23.72 | 23.11 | -0.42% | 1,199 |
| Sep 24, 2026 | 23.85 | 23.90 | 23.82 | 23.82 | 23.21 | -0.20% | 1,711 |
| Sep 23, 2026 | 23.96 | 23.96 | 23.87 | 23.87 | 23.26 | -0.66% | 1,490 |
| Sep 22, 2026 | 23.99 | 24.04 | 23.99 | 24.03 | 23.41 | - | 1,840 |
| Sep 21, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 23.41 | 0.13% | 303 |
| Sep 18, 2026 | 24.01 | 24.01 | 23.94 | 24.00 | 23.38 | -0.17% | 1,036 |
| Sep 17, 2026 | 24.04 | 24.04 | 24.03 | 24.04 | 23.42 | 0.19% | 1,967 |
| Sep 16, 2026 | 24.00 | 24.01 | 23.99 | 23.99 | 23.38 | 0.10% | 539 |
| Sep 15, 2026 | 23.99 | 23.99 | 23.96 | 23.97 | 23.35 | -0.08% | 444 |
| Sep 14, 2026 | 23.96 | 23.99 | 23.96 | 23.99 | 23.37 | -0.10% | 977 |
| Sep 11, 2026 | 24.00 | 24.07 | 23.96 | 24.01 | 23.40 | -0.04% | 653 |
| Sep 10, 2026 | 24.06 | 24.10 | 24.02 | 24.02 | 23.41 | -0.35% | 1,913 |
| Sep 9, 2026 | 24.12 | 24.12 | 24.11 | 24.11 | 23.49 | -0.17% | 1,491 |
| Sep 8, 2026 | 24.09 | 24.15 | 24.09 | 24.15 | 23.53 | -0.12% | 1,470 |
| Sep 4, 2026 | 24.13 | 24.18 | 24.13 | 24.18 | 23.56 | -0.02% | 7,686 |
| Sep 3, 2026 | 24.12 | 24.18 | 24.12 | 24.18 | 23.56 | 0.08% | 1,122 |
| Sep 2, 2026 | 24.16 | 24.22 | 24.10 | 24.16 | 23.54 | - | 1,691 |
| Sep 1, 2026 | 24.19 | 24.19 | 24.16 | 24.16 | 23.54 | -0.06% | 4,469 |