Skip to main content
Polen Capital International Growth ETF (PCIG)
NYSEARCA: PCIG · Real-Time Price · USD
9.28
-0.16 (-1.65%)
Oct 31, 2024, 4:00 PM EDT - Market closed

PCIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20249.349.399.289.289.28-1.69%8,323
Oct 30, 20249.429.479.429.449.44-0.94%9,900
Oct 29, 20249.499.569.499.539.53-0.10%4,721
Oct 28, 20249.579.579.529.549.540.53%2,100
Oct 25, 20249.549.579.499.499.49-0.21%2,500
Oct 24, 20249.539.539.489.519.51-1.35%5,300
Oct 23, 20249.689.689.609.649.64-0.72%15,101
Oct 22, 20249.739.739.689.719.71-0.61%1,918
Oct 21, 20249.809.809.749.779.77-0.51%51,500
Oct 18, 20249.789.859.789.829.820.41%4,800
Oct 17, 20249.779.799.749.789.780.20%2,847
Oct 16, 20249.769.789.729.769.76-0.31%5,300
Oct 15, 20249.929.959.719.799.79-1.41%7,600
Oct 14, 20249.879.939.879.939.930.30%2,311
Oct 11, 20249.809.909.809.909.901.12%4,700
Oct 10, 20249.759.819.759.799.79-0.51%1,700
Oct 9, 20249.739.859.739.849.840.61%6,600
Oct 8, 20249.659.789.659.789.780.93%1,847
Oct 7, 20249.739.739.699.699.69-1.02%505
Oct 4, 20249.779.809.749.799.790.72%3,913
Oct 3, 20249.819.839.729.729.72-1.92%6,200
Oct 2, 20249.759.919.759.919.910.41%4,300
Oct 1, 20249.819.909.819.879.87-0.70%4,700
Sep 30, 20249.949.949.919.949.94-0.50%776
Sep 27, 20249.9910.059.999.999.99-0.60%717
Sep 26, 20249.9810.089.9510.0510.051.62%3,044
Sep 25, 20249.899.969.889.899.89-0.30%4,849
Sep 24, 20249.889.949.819.929.920.20%4,947
Sep 23, 20249.909.909.909.909.900.20%800
Sep 20, 20249.889.909.829.889.88-1.00%3,110
Sep 19, 202410.0110.059.989.989.980.60%4,700
Sep 18, 20249.8010.029.809.929.920.51%15,900
Sep 17, 20249.879.909.869.879.87-0.20%14,921
Sep 16, 20249.879.939.859.899.89-2,917
Sep 13, 20249.879.929.869.899.890.51%3,500
Sep 12, 20249.709.869.709.849.841.55%15,700
Sep 11, 20249.599.739.599.699.691.47%3,000
Sep 10, 20249.609.609.519.559.55-1.14%1,517
Sep 9, 20249.629.669.629.669.660.94%2,946
Sep 6, 20249.739.739.579.579.57-1.75%2,500
Sep 5, 20249.709.749.699.749.74-0.10%3,100
Sep 4, 20249.719.759.719.759.75-0.31%1,400
Sep 3, 20249.9110.119.789.789.78-3.17%4,547
Aug 30, 20249.9910.109.9210.1010.100.90%3,519
Aug 29, 20249.9510.049.9510.0110.011.11%2,015
Aug 28, 20249.919.919.909.909.90-0.80%514
Aug 27, 20249.9110.009.919.989.980.91%8,100
Aug 26, 20249.929.929.899.899.89-0.50%3,400
Aug 23, 20249.939.959.939.949.940.71%1,416
Aug 22, 20249.939.959.879.879.87-0.50%1,400
Aug 21, 20249.879.929.879.929.920.61%1,000
Aug 20, 20249.8010.079.809.869.86-0.30%4,116
Aug 19, 20249.889.899.889.899.890.92%6,930
Aug 16, 20249.789.879.789.809.800.10%7,034
Aug 15, 20249.709.799.709.799.791.98%9,324
Aug 14, 20249.599.619.569.609.600.21%9,325
Aug 13, 20249.569.609.549.589.581.59%7,301
Aug 12, 20249.419.489.419.439.43-0.74%5,200
Aug 9, 20249.449.509.439.509.500.42%8,902
Aug 8, 20249.339.509.329.469.462.27%17,737
Aug 7, 20249.369.429.259.259.25-0.22%3,200
Aug 6, 20249.309.339.279.279.27-1,328
Aug 5, 20249.159.279.159.279.27-1.38%604
Aug 2, 20249.399.639.399.409.40-1.67%2,900
Aug 1, 20249.549.619.519.569.56-1.85%7,600
Jul 31, 20249.789.799.729.749.741.25%14,400
Jul 30, 20249.639.649.579.629.620.21%8,800
Jul 29, 20249.609.609.599.609.60-0.52%2,145
Jul 26, 20249.579.659.579.659.651.90%25,819
Jul 25, 20249.449.589.449.479.47-0.63%4,243
Jul 24, 20249.569.819.529.539.53-1.45%23,400
Jul 23, 20249.689.849.659.679.670.21%8,712
Jul 22, 20249.609.659.609.659.651.05%710
Jul 19, 20249.579.579.549.559.55-0.93%430
Jul 18, 20249.779.779.649.649.64-0.92%8,466
Jul 17, 20249.779.779.739.739.73-2.31%1,241
Jul 16, 20249.889.969.859.969.961.22%1,826
Jul 15, 20249.889.889.849.849.84-0.92%6,901
Jul 12, 20249.889.939.889.939.931.27%2,141
Jul 11, 20249.819.859.799.819.810.73%10,491
Jul 10, 20249.669.749.669.749.740.67%750
Jul 9, 20249.659.689.659.679.67-0.46%2,990
Jul 8, 20249.759.769.729.729.72-0.77%4,849
Jul 5, 20249.759.809.729.799.790.88%3,960
Jul 3, 20249.719.719.719.719.710.94%34
Jul 2, 20249.569.629.569.629.620.28%2,918
Jul 1, 20249.579.599.579.599.59-0.18%1,819
Jun 28, 20249.669.739.589.619.61-0.44%7,687
Jun 27, 20249.659.769.609.659.650.37%10,609
Jun 26, 20249.589.619.579.619.610.01%4,438
Jun 25, 20249.539.619.539.619.610.58%1,688
Jun 24, 20249.599.599.569.569.56-0.26%4,182
Jun 21, 20249.539.589.529.589.580.26%2,234
Jun 20, 20249.569.649.559.569.560.21%7,428
Jun 18, 20249.529.559.509.549.54-0.37%7,519
Jun 17, 20249.469.579.459.579.570.78%3,766
Jun 14, 20249.449.509.449.509.50-0.69%2,230
Jun 13, 20249.589.589.569.569.56-1.24%2,116
Jun 12, 20249.719.749.689.689.681.28%3,680
Jun 11, 20249.479.569.479.569.56-0.53%2,684