Polen Capital International Growth ETF (PCIG)
NYSEARCA: PCIG · Real-Time Price · USD
8.39
-0.05 (-0.65%)
Mar 11, 2026, 4:00 PM EDT - Market closed
PCIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8.37 | 8.41 | 8.37 | 8.39 | 8.39 | -0.69% | 1,855 |
| Mar 10, 2026 | 8.49 | 8.57 | 8.43 | 8.44 | 8.44 | -0.66% | 4,211 |
| Mar 9, 2026 | 8.29 | 8.50 | 8.29 | 8.50 | 8.50 | 0.34% | 6,096 |
| Mar 6, 2026 | 8.40 | 8.52 | 8.40 | 8.47 | 8.47 | -0.35% | 9,942 |
| Mar 5, 2026 | 8.51 | 8.51 | 8.49 | 8.50 | 8.50 | -1.51% | 4,119 |
| Mar 4, 2026 | 8.61 | 8.65 | 8.60 | 8.63 | 8.63 | 0.86% | 6,560 |
| Mar 3, 2026 | 8.40 | 8.59 | 8.40 | 8.56 | 8.56 | -1.49% | 3,445 |
| Mar 2, 2026 | 8.68 | 8.72 | 8.65 | 8.69 | 8.69 | -1.42% | 11,809 |
| Feb 27, 2026 | 8.80 | 8.81 | 8.79 | 8.81 | 8.81 | 0.46% | 3,521 |
| Feb 26, 2026 | 8.78 | 8.79 | 8.69 | 8.77 | 8.77 | -1.07% | 6,283 |
| Feb 25, 2026 | 8.85 | 8.89 | 8.80 | 8.87 | 8.87 | 0.44% | 5,442 |
| Feb 24, 2026 | 8.77 | 8.83 | 8.77 | 8.83 | 8.83 | 0.70% | 2,971 |
| Feb 23, 2026 | 8.89 | 8.89 | 8.77 | 8.77 | 8.77 | -2.02% | 2,617 |
| Feb 20, 2026 | 8.75 | 8.96 | 8.75 | 8.95 | 8.95 | 0.80% | 1,271 |
| Feb 19, 2026 | 8.97 | 8.97 | 8.87 | 8.88 | 8.87 | -0.34% | 3,176 |
| Feb 18, 2026 | 8.94 | 8.94 | 8.90 | 8.91 | 8.91 | 1.11% | 12,389 |
| Feb 17, 2026 | 8.70 | 8.83 | 8.70 | 8.81 | 8.81 | -0.49% | 8,942 |
| Feb 13, 2026 | 8.87 | 8.89 | 8.78 | 8.85 | 8.85 | 1.64% | 584,724 |
| 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 |