Polen Capital International Growth ETF (PCIG)
NYSEARCA: PCIG · Real-Time Price · USD
8.81
+0.11 (1.26%)
Jun 30, 2026, 4:00 PM EDT - Market closed
PCIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 8.51 | 8.57 | 8.51 | 8.54 | 8.54 | -0.91% | 8,028 |
| Jun 2, 2026 | 8.63 | 8.65 | 8.58 | 8.62 | 8.62 | -0.30% | 6,093 |
| Jun 1, 2026 | 8.54 | 8.67 | 8.54 | 8.65 | 8.64 | 1.11% | 3,371 |
| May 29, 2026 | 8.55 | 8.57 | 8.55 | 8.55 | 8.55 | 0.29% | 1,925 |
| May 28, 2026 | 8.47 | 8.54 | 8.44 | 8.53 | 8.53 | 0.64% | 12,211 |
| May 27, 2026 | 8.55 | 8.55 | 8.46 | 8.47 | 8.47 | -0.63% | 4,119 |
| May 26, 2026 | 8.49 | 8.53 | 8.40 | 8.53 | 8.53 | 1.25% | 2,478 |
| May 22, 2026 | 8.50 | 8.50 | 8.41 | 8.42 | 8.42 | 0.84% | 14,250 |
| May 21, 2026 | 8.30 | 8.36 | 8.22 | 8.35 | 8.35 | 0.85% | 3,709 |
| May 20, 2026 | 8.15 | 8.28 | 8.15 | 8.28 | 8.28 | 1.58% | 14,304 |
| May 19, 2026 | 8.18 | 8.18 | 8.12 | 8.15 | 8.15 | 0.38% | 9,684 |
| May 18, 2026 | 8.20 | 8.20 | 8.10 | 8.12 | 8.12 | -0.43% | 11,961 |
| May 15, 2026 | 8.15 | 8.19 | 8.13 | 8.16 | 8.16 | -1.74% | 4,248 |
| May 14, 2026 | 8.27 | 8.31 | 8.27 | 8.30 | 8.30 | 0.60% | 11,129 |
| May 13, 2026 | 8.18 | 8.25 | 8.18 | 8.25 | 8.25 | -0.24% | 3,528 |
| May 12, 2026 | 8.25 | 8.28 | 8.23 | 8.27 | 8.27 | -1.08% | 5,274 |
| May 11, 2026 | 8.48 | 8.48 | 8.35 | 8.36 | 8.36 | -1.83% | 12,333 |
| May 8, 2026 | 8.52 | 8.52 | 8.50 | 8.52 | 8.52 | -0.16% | 3,409 |
| May 7, 2026 | 8.55 | 8.61 | 8.52 | 8.53 | 8.53 | -0.93% | 5,835 |
| May 6, 2026 | 8.61 | 8.62 | 8.59 | 8.61 | 8.61 | 2.30% | 5,067 |
| May 5, 2026 | 8.37 | 8.45 | 8.36 | 8.42 | 8.42 | 0.43% | 5,566 |
| May 4, 2026 | 8.42 | 8.44 | 8.35 | 8.38 | 8.38 | -0.95% | 4,569 |
| May 1, 2026 | 8.48 | 8.48 | 8.43 | 8.46 | 8.46 | 0.72% | 5,987 |
| Apr 30, 2026 | 8.31 | 8.40 | 8.31 | 8.40 | 8.40 | 1.51% | 517 |
| Apr 29, 2026 | 8.27 | 8.31 | 8.26 | 8.28 | 8.27 | -0.66% | 4,095 |
| 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 | -1.60% | 3,807 |
| Apr 22, 2026 | 8.58 | 8.60 | 8.58 | 8.59 | 8.59 | 0.58% | 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 |