Polen Capital International Growth ETF (PCIG)
NYSEARCA: PCIG · Real-Time Price · USD
9.31
-0.03 (-0.27%)
At close: Sep 9, 2025, 4:00 PM
9.31
0.00 (0.00%)
After-hours: Sep 9, 2025, 8:00 PM EDT
PCIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.33 | 9.33 | 9.30 | 9.31 | 9.31 | -0.27% | 4,141 |
| Sep 8, 2025 | 9.29 | 9.33 | 9.29 | 9.33 | 9.33 | 0.66% | 1,831 |
| Sep 5, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.64% | 239 |
| Sep 4, 2025 | 9.17 | 9.21 | 9.17 | 9.21 | 9.21 | 0.55% | 3,343 |
| Sep 3, 2025 | 9.12 | 9.16 | 9.11 | 9.16 | 9.16 | 0.99% | 1,749 |
| Sep 2, 2025 | 9.05 | 9.07 | 9.02 | 9.07 | 9.07 | -2.05% | 2,584 |
| Aug 29, 2025 | 9.25 | 9.27 | 9.25 | 9.26 | 9.26 | -0.49% | 4,065 |
| Aug 28, 2025 | 9.24 | 9.31 | 9.24 | 9.31 | 9.31 | 0.28% | 1,030 |
| Aug 27, 2025 | 9.24 | 9.28 | 9.24 | 9.28 | 9.28 | 0.38% | 2,758 |
| Aug 26, 2025 | 9.26 | 9.26 | 9.11 | 9.25 | 9.25 | -0.45% | 5,369 |
| Aug 25, 2025 | 9.36 | 9.36 | 9.29 | 9.29 | 9.29 | -0.94% | 1,991 |
| Aug 22, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.56% | 163 |
| Aug 21, 2025 | 9.22 | 9.24 | 9.20 | 9.23 | 9.23 | -0.88% | 2,161 |
| Aug 20, 2025 | 9.25 | 9.31 | 9.25 | 9.31 | 9.31 | 0.03% | 3,871 |
| Aug 19, 2025 | 9.31 | 9.31 | 9.30 | 9.31 | 9.31 | -0.04% | 1,343 |
| Aug 18, 2025 | 9.22 | 9.37 | 9.22 | 9.31 | 9.31 | 0.23% | 1,824 |
| Aug 15, 2025 | 9.33 | 9.33 | 9.29 | 9.29 | 9.29 | 0.41% | 1,178 |
| Aug 14, 2025 | 9.25 | 9.28 | 9.25 | 9.26 | 9.26 | -1.16% | 3,889 |
| Aug 13, 2025 | 9.36 | 9.38 | 9.33 | 9.36 | 9.36 | 0.74% | 5,481 |
| Aug 12, 2025 | 9.21 | 9.32 | 9.21 | 9.30 | 9.30 | 0.64% | 5,302 |
| Aug 11, 2025 | 9.31 | 9.31 | 9.24 | 9.24 | 9.24 | -1.22% | 2,136 |
| Aug 8, 2025 | 9.37 | 9.37 | 9.29 | 9.35 | 9.35 | -0.43% | 4,421 |
| Aug 7, 2025 | 9.41 | 9.45 | 9.37 | 9.39 | 9.39 | 0.78% | 6,859 |
| Aug 6, 2025 | 9.30 | 9.36 | 9.30 | 9.32 | 9.32 | 0.89% | 2,003 |
| Aug 5, 2025 | 9.26 | 9.26 | 9.23 | 9.24 | 9.24 | -0.11% | 4,429 |
| Aug 4, 2025 | 9.24 | 9.28 | 9.23 | 9.25 | 9.25 | 0.78% | 3,922 |
| Aug 1, 2025 | 9.20 | 9.20 | 9.15 | 9.17 | 9.17 | -1.72% | 556 |
| Jul 31, 2025 | 9.50 | 9.50 | 9.33 | 9.33 | 9.33 | -1.96% | 1,368 |
| Jul 30, 2025 | 9.56 | 9.56 | 9.52 | 9.52 | 9.52 | -1.44% | 1,164 |
| Jul 29, 2025 | 9.72 | 9.72 | 9.64 | 9.66 | 9.66 | -0.87% | 4,004 |
| Jul 28, 2025 | 9.78 | 9.79 | 9.72 | 9.75 | 9.75 | -0.92% | 2,758 |
| Jul 25, 2025 | 9.82 | 9.87 | 9.77 | 9.84 | 9.84 | 0.72% | 7,252 |
| Jul 24, 2025 | 9.84 | 9.84 | 9.75 | 9.77 | 9.77 | -0.42% | 2,253 |
| Jul 23, 2025 | 9.73 | 9.82 | 9.73 | 9.81 | 9.81 | 0.83% | 3,127 |
| Jul 22, 2025 | 9.73 | 9.73 | 9.66 | 9.73 | 9.73 | 0.32% | 6,723 |
| Jul 21, 2025 | 9.71 | 9.73 | 9.69 | 9.69 | 9.69 | -0.21% | 1,472 |
| Jul 18, 2025 | 9.73 | 9.73 | 9.71 | 9.71 | 9.71 | -0.45% | 623 |
| Jul 17, 2025 | 9.68 | 9.78 | 9.68 | 9.76 | 9.76 | 0.75% | 781 |
| Jul 16, 2025 | 9.60 | 9.69 | 9.60 | 9.69 | 9.69 | 0.51% | 2,111 |
| Jul 15, 2025 | 9.64 | 9.69 | 9.63 | 9.64 | 9.64 | -0.36% | 5,173 |
| Jul 14, 2025 | 9.64 | 9.68 | 9.64 | 9.67 | 9.67 | 0.26% | 973 |
| Jul 11, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -1.02% | 5,553 |
| Jul 10, 2025 | 9.77 | 9.80 | 9.75 | 9.75 | 9.75 | -1.12% | 1,295 |
| Jul 9, 2025 | 9.87 | 9.87 | 9.83 | 9.86 | 9.86 | 0.72% | 9,032 |
| Jul 8, 2025 | 9.78 | 9.82 | 9.76 | 9.79 | 9.79 | 0.67% | 3,889 |
| Jul 7, 2025 | 9.69 | 9.79 | 9.69 | 9.72 | 9.72 | -0.62% | 928 |
| Jul 3, 2025 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | 0.42% | 3,118 |
| Jul 2, 2025 | 9.72 | 9.77 | 9.70 | 9.74 | 9.74 | -0.37% | 6,322 |
| Jul 1, 2025 | 9.84 | 9.84 | 9.75 | 9.78 | 9.78 | -0.85% | 1,797 |
| Jun 30, 2025 | 9.79 | 9.86 | 9.79 | 9.86 | 9.86 | 0.34% | 2,822 |