Polen Capital International Growth ETF (PCIG)
NYSEARCA: PCIG · Real-Time Price · USD
9.27
0.00 (0.00%)
At close: Aug 14, 2026, 4:00 PM EDT
9.28
+0.01 (0.11%)
After-hours: Aug 14, 2026, 8:00 PM EDT
PCIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.75 | 9.75 | 9.27 | 9.27 | 9.27 | 0.03% | 11,824 |
| Aug 13, 2026 | 9.27 | 9.27 | 9.17 | 9.27 | 9.27 | 1.34% | 2,324,910 |
| Aug 12, 2026 | 9.15 | 9.16 | 9.14 | 9.15 | 9.15 | -0.16% | 393,994 |
| Aug 11, 2026 | 9.16 | 9.16 | 9.15 | 9.16 | 9.16 | 0.20% | 2,422 |
| Aug 10, 2026 | 9.14 | 9.16 | 9.11 | 9.14 | 9.14 | 0.73% | 3,149 |
| Aug 7, 2026 | 9.02 | 9.10 | 9.02 | 9.08 | 9.08 | 1.11% | 15,681 |
| Aug 6, 2026 | 8.92 | 8.99 | 8.92 | 8.98 | 8.98 | -1.06% | 9,226 |
| Aug 5, 2026 | 9.06 | 9.14 | 9.06 | 9.07 | 9.07 | 0.46% | 22,331 |
| Aug 4, 2026 | 8.91 | 9.03 | 8.81 | 9.03 | 9.03 | 2.90% | 16,285 |
| Aug 3, 2026 | 8.77 | 8.78 | 8.74 | 8.78 | 8.78 | -0.11% | 2,835 |
| Jul 31, 2026 | 8.78 | 8.83 | 8.78 | 8.79 | 8.79 | 0.08% | 10,144 |
| Jul 30, 2026 | 8.71 | 8.78 | 8.71 | 8.78 | 8.78 | 3.27% | 1,554 |
| Jul 29, 2026 | 8.53 | 8.64 | 8.50 | 8.50 | 8.50 | -0.35% | 9,986 |
| Jul 28, 2026 | 8.52 | 8.56 | 8.51 | 8.53 | 8.53 | -0.18% | 9,237 |
| Jul 27, 2026 | 8.52 | 8.55 | 8.51 | 8.55 | 8.55 | 1.67% | 1,936 |
| Jul 24, 2026 | 8.44 | 8.46 | 8.40 | 8.41 | 8.41 | -0.17% | 3,910 |
| Jul 23, 2026 | 8.40 | 8.46 | 8.37 | 8.42 | 8.42 | -1.16% | 13,927 |
| Jul 22, 2026 | 8.56 | 8.56 | 8.52 | 8.52 | 8.52 | -1.90% | 3,985 |
| Jul 21, 2026 | 8.63 | 8.69 | 8.58 | 8.68 | 8.68 | 1.14% | 5,624 |
| Jul 20, 2026 | 8.62 | 8.66 | 8.59 | 8.59 | 8.59 | 0.59% | 7,323 |
| Jul 17, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.51% | 160 |
| Jul 16, 2026 | 8.63 | 8.75 | 8.62 | 8.67 | 8.67 | -1.19% | 13,934 |
| Jul 15, 2026 | 8.74 | 8.79 | 8.74 | 8.77 | 8.77 | 0.57% | 16,302 |
| Jul 14, 2026 | 8.75 | 8.75 | 8.72 | 8.72 | 8.72 | 0.69% | 6,943 |
| Jul 13, 2026 | 8.69 | 8.69 | 8.66 | 8.66 | 8.66 | -1.37% | 1,040 |
| Jul 10, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.27% | 242 |
| Jul 9, 2026 | 8.77 | 8.79 | 8.76 | 8.76 | 8.76 | 0.71% | 3,028 |
| Jul 8, 2026 | 8.65 | 8.70 | 8.62 | 8.70 | 8.69 | -0.97% | 8,211 |
| Jul 7, 2026 | 8.76 | 8.80 | 8.73 | 8.78 | 8.78 | -1.63% | 25,280 |
| Jul 6, 2026 | 8.89 | 8.93 | 8.89 | 8.93 | 8.93 | 2.16% | 10,083 |
| Jul 2, 2026 | 8.84 | 8.84 | 8.71 | 8.74 | 8.74 | -0.25% | 2,768 |
| Jul 1, 2026 | 8.82 | 8.84 | 8.76 | 8.76 | 8.76 | -0.59% | 4,203 |
| Jun 30, 2026 | 8.71 | 8.81 | 8.71 | 8.81 | 8.81 | 1.25% | 3,574 |
| Jun 29, 2026 | 8.61 | 8.70 | 8.57 | 8.70 | 8.70 | 1.72% | 10,220 |
| Jun 26, 2026 | 8.46 | 8.58 | 8.46 | 8.55 | 8.55 | 0.16% | 2,812 |
| Jun 25, 2026 | 8.60 | 8.60 | 8.54 | 8.54 | 8.54 | 0.47% | 2,179 |
| Jun 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.18% | 1,788 |
| Jun 23, 2026 | 8.51 | 8.54 | 8.46 | 8.48 | 8.48 | -3.20% | 10,092 |
| Jun 22, 2026 | 8.71 | 8.82 | 8.71 | 8.77 | 8.77 | -0.73% | 6,360 |
| Jun 18, 2026 | 8.82 | 8.83 | 8.82 | 8.83 | 8.83 | 1.82% | 6,661 |
| Jun 17, 2026 | 8.83 | 8.83 | 8.67 | 8.67 | 8.67 | 0.06% | 630 |
| Jun 16, 2026 | 8.67 | 8.69 | 8.67 | 8.67 | 8.67 | -1.07% | 6,805 |
| Jun 15, 2026 | 8.78 | 8.83 | 8.76 | 8.76 | 8.76 | 1.91% | 1,726 |
| Jun 12, 2026 | 8.54 | 8.60 | 8.54 | 8.60 | 8.60 | 0.14% | 1,594 |
| Jun 11, 2026 | 8.41 | 8.58 | 8.41 | 8.58 | 8.58 | 3.04% | 1,028 |
| Jun 10, 2026 | 8.39 | 8.39 | 8.31 | 8.33 | 8.33 | -0.54% | 3,404 |
| Jun 9, 2026 | 8.56 | 8.59 | 8.35 | 8.38 | 8.38 | -0.71% | 6,715 |
| Jun 8, 2026 | 8.46 | 8.46 | 8.44 | 8.44 | 8.44 | 1.32% | 9,093 |
| Jun 5, 2026 | 8.54 | 8.54 | 8.33 | 8.33 | 8.33 | -3.98% | 2,609 |
| Jun 4, 2026 | 8.67 | 8.70 | 8.66 | 8.67 | 8.67 | 1.53% | 19,564 |