Polen High Income ETF (PCHI)
NYSEARCA: PCHI · Real-Time Price · USD
23.44
-0.01 (-0.02%)
Oct 15, 2026, 4:00 PM EDT - Market closed
PCHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.31 | 23.44 | 23.29 | 23.44 | 23.44 | -0.02% | 38,145 |
| Oct 14, 2026 | 23.46 | 23.46 | 23.40 | 23.44 | 23.44 | -0.04% | 3,059 |
| Oct 13, 2026 | 23.52 | 23.52 | 23.45 | 23.45 | 23.45 | -0.30% | 3,911 |
| Oct 12, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.09% | 336 |
| Oct 9, 2026 | 23.55 | 23.55 | 23.50 | 23.50 | 23.50 | 0.04% | 884 |
| Oct 8, 2026 | 23.61 | 23.61 | 23.49 | 23.49 | 23.49 | -0.49% | 5,617 |
| Oct 7, 2026 | 23.51 | 23.66 | 23.50 | 23.61 | 23.61 | 0.36% | 6,158 |
| Oct 6, 2026 | 23.63 | 23.63 | 23.52 | 23.52 | 23.52 | 0.43% | 5,074 |
| Oct 5, 2026 | 23.48 | 23.48 | 23.42 | 23.42 | 23.42 | -0.36% | 1,457 |
| Oct 2, 2026 | 23.54 | 23.58 | 23.51 | 23.51 | 23.51 | 0.09% | 1,576 |
| Oct 1, 2026 | 23.37 | 23.54 | 23.36 | 23.49 | 23.49 | 0.11% | 11,083 |
| Sep 30, 2026 | 23.57 | 23.60 | 23.46 | 23.46 | 23.46 | -0.24% | 17,633 |
| Sep 29, 2026 | 23.67 | 23.67 | 23.56 | 23.66 | 23.52 | -0.02% | 3,744 |
| Sep 28, 2026 | 23.68 | 23.68 | 23.67 | 23.67 | 23.52 | -0.23% | 311 |
| Sep 25, 2026 | 23.84 | 23.84 | 23.72 | 23.72 | 23.58 | -0.42% | 1,199 |
| Sep 24, 2026 | 23.85 | 23.90 | 23.82 | 23.82 | 23.68 | -0.20% | 1,711 |
| Sep 23, 2026 | 23.96 | 23.96 | 23.87 | 23.87 | 23.72 | -0.66% | 1,490 |
| Sep 22, 2026 | 23.99 | 24.04 | 23.99 | 24.03 | 23.88 | - | 1,840 |
| Sep 21, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 23.88 | 0.13% | 303 |
| Sep 18, 2026 | 24.01 | 24.01 | 23.94 | 24.00 | 23.85 | -0.17% | 1,036 |
| Sep 17, 2026 | 24.04 | 24.04 | 24.03 | 24.04 | 23.89 | 0.19% | 1,967 |
| Sep 16, 2026 | 24.00 | 24.01 | 23.99 | 23.99 | 23.84 | 0.10% | 539 |
| Sep 15, 2026 | 23.99 | 23.99 | 23.96 | 23.97 | 23.82 | -0.08% | 444 |
| Sep 14, 2026 | 23.96 | 23.99 | 23.96 | 23.99 | 23.84 | -0.10% | 977 |
| Sep 11, 2026 | 24.00 | 24.07 | 23.96 | 24.01 | 23.86 | -0.04% | 653 |
| Sep 10, 2026 | 24.06 | 24.10 | 24.02 | 24.02 | 23.87 | -0.35% | 1,913 |
| Sep 9, 2026 | 24.12 | 24.12 | 24.11 | 24.11 | 23.96 | -0.17% | 1,491 |
| Sep 8, 2026 | 24.09 | 24.15 | 24.09 | 24.15 | 24.00 | -0.12% | 1,470 |
| Sep 4, 2026 | 24.13 | 24.18 | 24.13 | 24.18 | 24.03 | -0.02% | 7,686 |
| Sep 3, 2026 | 24.12 | 24.18 | 24.12 | 24.18 | 24.03 | 0.08% | 1,122 |
| Sep 2, 2026 | 24.16 | 24.22 | 24.10 | 24.16 | 24.01 | - | 1,691 |
| Sep 1, 2026 | 24.19 | 24.19 | 24.16 | 24.16 | 24.01 | -0.06% | 4,469 |
| Aug 31, 2026 | 24.18 | 24.24 | 24.18 | 24.18 | 24.03 | -0.18% | 1,077 |
| Aug 28, 2026 | 24.28 | 24.36 | 24.28 | 24.33 | 24.07 | -0.08% | 2,690 |
| Aug 27, 2026 | 24.40 | 24.40 | 24.35 | 24.35 | 24.09 | 0.12% | 387 |
| Aug 26, 2026 | 24.31 | 24.37 | 24.31 | 24.32 | 24.06 | 0.02% | 633 |
| Aug 25, 2026 | 24.30 | 24.31 | 24.30 | 24.31 | 24.06 | 0.27% | 901 |
| Aug 24, 2026 | 24.23 | 24.25 | 24.22 | 24.25 | 23.99 | 0.06% | 2,449 |
| Aug 21, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 23.98 | 0.02% | 848 |
| Aug 20, 2026 | 24.29 | 24.29 | 24.17 | 24.23 | 23.97 | -0.21% | 2,021 |
| Aug 19, 2026 | 24.27 | 24.33 | 24.27 | 24.28 | 24.02 | 0.23% | 1,644 |
| Aug 18, 2026 | 24.20 | 24.26 | 24.20 | 24.22 | 23.97 | -0.08% | 2,617 |
| Aug 17, 2026 | 24.29 | 24.29 | 24.18 | 24.24 | 23.99 | -0.39% | 1,343 |
| Aug 14, 2026 | 24.36 | 24.36 | 24.34 | 24.34 | 24.08 | 0.14% | 205 |
| Aug 13, 2026 | 24.32 | 24.36 | 24.23 | 24.30 | 24.05 | 0.04% | 2,648 |
| Aug 12, 2026 | 24.32 | 24.32 | 24.29 | 24.29 | 24.04 | 0.52% | 622 |
| Aug 11, 2026 | 24.11 | 24.30 | 24.10 | 24.17 | 23.91 | -0.06% | 4,720 |
| Aug 10, 2026 | 24.24 | 24.24 | 24.18 | 24.18 | 23.93 | -0.05% | 1,178 |
| Aug 7, 2026 | 24.23 | 24.23 | 24.15 | 24.19 | 23.94 | 0.21% | 1,932 |
| Aug 6, 2026 | 22.90 | 24.16 | 22.90 | 24.14 | 23.89 | -0.29% | 2,479 |