Polen Capital International Growth ETF (PCIG)
NYSEARCA: PCIG · Real-Time Price · USD
8.81
+0.10 (1.19%)
Feb 13, 2026, 9:59 AM EST - Market open
PCIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8.80 | 8.81 | 8.70 | 8.71 | 8.71 | -3.83% | 5,165 |
| Feb 11, 2026 | 9.04 | 9.08 | 9.02 | 9.05 | 9.05 | -0.92% | 346,085 |
| Feb 10, 2026 | 9.16 | 9.19 | 9.14 | 9.14 | 9.14 | 0.92% | 11,107 |
| Feb 9, 2026 | 9.09 | 9.09 | 9.04 | 9.06 | 9.06 | 1.52% | 10,430 |
| Feb 6, 2026 | 8.86 | 8.92 | 8.86 | 8.92 | 8.92 | 1.53% | 4,666 |
| Feb 5, 2026 | 8.90 | 8.90 | 8.79 | 8.79 | 8.79 | -1.47% | 10,150 |
| Feb 4, 2026 | 8.99 | 8.99 | 8.67 | 8.92 | 8.92 | -0.68% | 10,147 |
| Feb 3, 2026 | 9.21 | 9.21 | 8.78 | 8.98 | 8.98 | -3.09% | 34,902 |
| Feb 2, 2026 | 9.23 | 9.32 | 9.14 | 9.26 | 9.26 | 0.63% | 14,723 |
| Jan 30, 2026 | 9.31 | 9.31 | 9.12 | 9.21 | 9.20 | -1.29% | 5,323 |
| Jan 29, 2026 | 9.30 | 9.33 | 9.30 | 9.33 | 9.32 | -1.89% | 2,355 |
| Jan 28, 2026 | 9.50 | 9.51 | 9.43 | 9.51 | 9.50 | -0.26% | 11,745 |
| Jan 27, 2026 | 9.49 | 9.56 | 9.48 | 9.53 | 9.53 | 0.84% | 10,207 |
| Jan 26, 2026 | 9.45 | 9.46 | 9.43 | 9.45 | 9.45 | 0.78% | 11,121 |
| Jan 23, 2026 | 9.35 | 9.38 | 9.35 | 9.38 | 9.38 | 0.41% | 4,004 |
| Jan 22, 2026 | 9.32 | 9.36 | 9.32 | 9.34 | 9.34 | 0.59% | 4,500 |
| Jan 21, 2026 | 9.20 | 9.31 | 9.20 | 9.29 | 9.28 | 0.92% | 1,923 |
| Jan 20, 2026 | 9.28 | 9.28 | 9.17 | 9.20 | 9.20 | -2.01% | 9,827 |
| Jan 16, 2026 | 9.40 | 9.45 | 9.34 | 9.39 | 9.39 | -0.28% | 21,237 |
| Jan 15, 2026 | 9.46 | 9.46 | 9.42 | 9.42 | 9.41 | 1.18% | 717 |
| Jan 14, 2026 | 9.48 | 9.48 | 9.27 | 9.31 | 9.31 | -1.85% | 6,310 |
| Jan 13, 2026 | 9.57 | 9.58 | 9.48 | 9.48 | 9.48 | -1.20% | 3,090 |
| Jan 12, 2026 | 9.60 | 9.60 | 9.57 | 9.60 | 9.59 | 0.07% | 2,771 |
| Jan 9, 2026 | 9.52 | 9.59 | 9.52 | 9.59 | 9.59 | 1.14% | 1,273 |
| Jan 8, 2026 | 9.47 | 9.50 | 9.47 | 9.48 | 9.48 | -0.94% | 2,265 |
| Jan 7, 2026 | 9.60 | 9.60 | 9.53 | 9.57 | 9.57 | -0.57% | 7,865 |
| Jan 6, 2026 | 9.56 | 9.65 | 9.56 | 9.63 | 9.63 | 1.91% | 4,664 |
| Jan 5, 2026 | 9.33 | 9.45 | 9.33 | 9.45 | 9.45 | 3.28% | 2,391 |
| Jan 2, 2026 | 9.20 | 9.20 | 9.11 | 9.15 | 9.15 | 0.33% | 6,229 |
| Dec 31, 2025 | 9.14 | 9.16 | 9.07 | 9.12 | 9.12 | -0.65% | 18,648 |
| Dec 30, 2025 | 9.18 | 9.18 | 9.14 | 9.18 | 9.18 | -0.22% | 2,460 |
| Dec 29, 2025 | 9.17 | 9.24 | 9.17 | 9.20 | 9.18 | 0.05% | 4,971 |
| Dec 26, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.18 | 0.22% | 1,005 |
| Dec 24, 2025 | 9.19 | 9.19 | 9.14 | 9.17 | 9.16 | 0.05% | 2,094 |
| Dec 23, 2025 | 9.15 | 9.17 | 9.14 | 9.17 | 9.15 | -0.11% | 1,597 |
| Dec 22, 2025 | 9.18 | 9.20 | 9.16 | 9.18 | 9.16 | 0.88% | 4,777 |
| Dec 19, 2025 | 9.10 | 9.12 | 9.10 | 9.10 | 9.08 | 0.50% | 1,786 |
| Dec 18, 2025 | 9.08 | 9.08 | 9.05 | 9.05 | 9.04 | 1.12% | 714 |
| Dec 17, 2025 | 9.04 | 9.05 | 8.95 | 8.95 | 8.94 | -1.32% | 3,510 |
| Dec 16, 2025 | 9.13 | 9.13 | 9.02 | 9.07 | 9.06 | -0.66% | 6,691 |
| Dec 15, 2025 | 9.17 | 9.17 | 9.10 | 9.13 | 9.12 | -0.33% | 3,752 |
| Dec 12, 2025 | 9.18 | 9.18 | 9.15 | 9.16 | 9.15 | -0.38% | 1,236 |
| Dec 11, 2025 | 9.21 | 9.24 | 9.16 | 9.20 | 9.18 | -0.11% | 3,252 |
| Dec 10, 2025 | 9.14 | 9.21 | 9.11 | 9.21 | 9.19 | 0.44% | 3,102 |
| Dec 9, 2025 | 9.16 | 9.18 | 9.16 | 9.17 | 9.15 | - | 5,142 |
| Dec 8, 2025 | 9.21 | 9.21 | 9.13 | 9.17 | 9.15 | -0.20% | 7,524 |
| Dec 5, 2025 | 9.22 | 9.25 | 9.18 | 9.18 | 9.17 | -0.46% | 1,463 |
| Dec 4, 2025 | 9.25 | 9.25 | 9.17 | 9.23 | 9.21 | 0.33% | 2,062 |
| Dec 3, 2025 | 9.16 | 9.20 | 9.16 | 9.20 | 9.18 | 1.49% | 3,968 |
| Dec 2, 2025 | 8.95 | 9.13 | 8.95 | 9.06 | 9.05 | 0.09% | 6,890 |