Polen Capital International Growth ETF (PCIG)
NYSEARCA: PCIG · Real-Time Price · USD
8.28
-0.05 (-0.66%)
Apr 29, 2026, 10:23 AM EDT - Market open
PCIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.44 | 8.44 | 8.32 | 8.33 | 8.33 | -2.34% | 8,943 |
| Apr 27, 2026 | 8.54 | 8.54 | 8.53 | 8.53 | 8.53 | -0.12% | 833 |
| Apr 24, 2026 | 8.48 | 8.55 | 8.48 | 8.54 | 8.54 | 1.04% | 1,540 |
| Apr 23, 2026 | 8.52 | 8.52 | 8.43 | 8.45 | 8.45 | -1.61% | 3,807 |
| Apr 22, 2026 | 8.58 | 8.60 | 8.58 | 8.59 | 8.59 | 0.59% | 9,363 |
| Apr 21, 2026 | 8.67 | 8.71 | 8.54 | 8.54 | 8.54 | -1.44% | 4,569 |
| Apr 20, 2026 | 8.64 | 8.67 | 8.64 | 8.67 | 8.67 | -0.69% | 4,205 |
| Apr 17, 2026 | 8.78 | 8.80 | 8.73 | 8.73 | 8.73 | 1.45% | 4,947 |
| Apr 16, 2026 | 8.60 | 8.64 | 8.60 | 8.60 | 8.60 | - | 2,316 |
| Apr 15, 2026 | 8.55 | 8.61 | 8.55 | 8.60 | 8.60 | 0.23% | 11,647 |
| Apr 14, 2026 | 8.57 | 8.58 | 8.54 | 8.58 | 8.58 | 1.54% | 3,164 |
| Apr 13, 2026 | 8.36 | 8.46 | 8.34 | 8.45 | 8.45 | 1.32% | 15,763 |
| Apr 10, 2026 | 8.35 | 8.35 | 8.32 | 8.34 | 8.34 | -0.30% | 1,158 |
| Apr 9, 2026 | 8.27 | 8.38 | 8.24 | 8.37 | 8.37 | 0.04% | 17,191 |
| Apr 8, 2026 | 8.46 | 8.46 | 8.36 | 8.36 | 8.36 | 3.75% | 127 |
| Apr 7, 2026 | 7.98 | 8.06 | 7.92 | 8.06 | 8.06 | -0.19% | 13,418 |
| Apr 6, 2026 | 8.08 | 8.11 | 8.07 | 8.08 | 8.07 | 0.56% | 3,576 |
| Apr 2, 2026 | 7.93 | 8.08 | 7.93 | 8.03 | 8.03 | -0.80% | 42,578 |
| Apr 1, 2026 | 8.16 | 8.16 | 8.09 | 8.10 | 8.10 | 1.70% | 3,845 |
| Mar 31, 2026 | 7.85 | 7.96 | 7.84 | 7.96 | 7.96 | 3.19% | 3,421 |
| Mar 30, 2026 | 7.79 | 7.79 | 7.71 | 7.71 | 7.71 | -0.03% | 2,119 |
| Mar 27, 2026 | 7.76 | 7.82 | 7.71 | 7.72 | 7.72 | -1.81% | 1,753 |
| Mar 26, 2026 | 7.99 | 8.00 | 7.86 | 7.86 | 7.86 | -2.14% | 10,120 |
| Mar 25, 2026 | 8.11 | 8.11 | 8.03 | 8.03 | 8.03 | - | 1,803 |
| Mar 24, 2026 | 8.03 | 8.05 | 8.03 | 8.03 | 8.03 | -1.07% | 1,035 |
| Mar 23, 2026 | 8.12 | 8.16 | 7.98 | 8.12 | 8.12 | 3.19% | 10,211 |
| Mar 20, 2026 | 7.98 | 7.98 | 7.86 | 7.87 | 7.87 | -2.83% | 14,380 |
| Mar 19, 2026 | 8.08 | 8.11 | 8.02 | 8.10 | 8.10 | -0.67% | 1,775 |
| Mar 18, 2026 | 8.26 | 8.33 | 8.15 | 8.15 | 8.15 | -2.28% | 3,711 |
| Mar 17, 2026 | 8.39 | 8.39 | 8.32 | 8.34 | 8.34 | 0.34% | 4,318 |
| Mar 16, 2026 | 8.34 | 8.34 | 8.28 | 8.31 | 8.31 | 2.10% | 3,332 |
| Mar 13, 2026 | 8.29 | 8.31 | 8.09 | 8.14 | 8.14 | -0.66% | 7,265 |
| Mar 12, 2026 | 8.35 | 8.35 | 8.18 | 8.20 | 8.19 | -2.27% | 4,052 |
| 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 |