Polen Focus Growth ETF (PCLG)
NYSEARCA: PCLG · Real-Time Price · USD
23.42
+0.34 (1.50%)
Oct 15, 2026, 4:00 PM EDT - Market closed
PCLG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.40 | 23.42 | 23.40 | 23.42 | 23.42 | 1.47% | 5,989 |
| Oct 14, 2026 | 23.45 | 23.45 | 23.04 | 23.08 | 23.07 | -1.85% | 5,562 |
| Oct 13, 2026 | 23.39 | 23.51 | 23.39 | 23.51 | 23.51 | 0.34% | 37,727 |
| Oct 12, 2026 | 23.58 | 23.58 | 23.43 | 23.43 | 23.43 | -0.04% | 1,536 |
| Oct 9, 2026 | 23.35 | 23.46 | 23.35 | 23.44 | 23.44 | 1.72% | 1,693 |
| Oct 8, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.37% | 621 |
| Oct 7, 2026 | 23.32 | 23.37 | 23.32 | 23.37 | 23.36 | -0.28% | 5,595 |
| Oct 6, 2026 | 23.44 | 23.44 | 23.43 | 23.43 | 23.43 | 0.76% | 320 |
| Oct 5, 2026 | 23.21 | 23.25 | 23.21 | 23.25 | 23.25 | 1.39% | 2,611 |
| Oct 2, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.55% | 93 |
| Oct 1, 2026 | 22.89 | 22.89 | 22.78 | 22.81 | 22.81 | 0.17% | 4,175 |
| Sep 30, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.01% | 20 |
| Sep 29, 2026 | 22.68 | 22.78 | 22.68 | 22.78 | 22.77 | 0.62% | 1,177 |
| Sep 28, 2026 | 22.53 | 22.66 | 22.53 | 22.64 | 22.64 | -0.79% | 33,199 |
| Sep 25, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.84% | 61 |
| Sep 24, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.22% | 690 |
| Sep 23, 2026 | 22.89 | 22.89 | 22.68 | 22.68 | 22.68 | -1.16% | 667 |
| Sep 22, 2026 | 23.05 | 23.05 | 22.93 | 22.94 | 22.94 | -0.06% | 717 |
| Sep 21, 2026 | 22.74 | 22.96 | 22.74 | 22.96 | 22.95 | 2.00% | 305 |
| Sep 18, 2026 | 22.43 | 22.51 | 22.43 | 22.51 | 22.50 | 0.32% | 1,936 |
| Sep 17, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.08% | 311 |
| Sep 16, 2026 | 22.10 | 22.20 | 22.10 | 22.20 | 22.20 | -0.36% | 16,506 |
| Sep 15, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -1.11% | 81 |
| Sep 14, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.52 | -0.21% | 22 |
| Sep 11, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.72% | 19 |
| Sep 10, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -1.11% | 253 |
| Sep 9, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.10% | 80 |
| Sep 8, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.91 | -1.08% | 121 |
| Sep 4, 2026 | 23.15 | 23.17 | 23.14 | 23.17 | 23.17 | -0.30% | 11,584 |
| Sep 3, 2026 | 22.99 | 23.23 | 22.99 | 23.23 | 23.23 | 1.41% | 585 |
| Sep 2, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.32% | 173 |
| Sep 1, 2026 | 22.86 | 22.86 | 22.84 | 22.84 | 22.84 | -1.67% | 2,199 |
| Aug 31, 2026 | 23.23 | 23.23 | 23.20 | 23.23 | 23.23 | -0.81% | 7,786 |
| Aug 28, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.21% | 68 |
| Aug 27, 2026 | 23.20 | 23.37 | 23.20 | 23.37 | 23.37 | 1.31% | 10,530 |
| Aug 26, 2026 | 22.97 | 23.06 | 22.97 | 23.06 | 23.06 | -0.16% | 370 |
| Aug 25, 2026 | 23.09 | 23.10 | 23.09 | 23.10 | 23.10 | 0.19% | 780 |
| Aug 24, 2026 | 23.05 | 23.06 | 23.04 | 23.06 | 23.06 | -0.15% | 1,562 |
| Aug 21, 2026 | 23.13 | 23.13 | 23.09 | 23.09 | 23.09 | 0.58% | 1,312 |
| Aug 20, 2026 | 22.99 | 22.99 | 22.96 | 22.96 | 22.96 | -0.76% | 161 |
| Aug 19, 2026 | 23.22 | 23.22 | 23.13 | 23.13 | 23.13 | 0.05% | 448 |
| Aug 18, 2026 | 23.16 | 23.50 | 23.12 | 23.12 | 23.12 | -0.72% | 253,051 |
| Aug 17, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -1.14% | 95 |
| Aug 14, 2026 | 23.60 | 23.61 | 23.56 | 23.56 | 23.56 | -1.14% | 1,527 |
| Aug 13, 2026 | 23.65 | 23.83 | 23.63 | 23.83 | 23.83 | 1.30% | 589 |
| Aug 12, 2026 | 23.52 | 23.53 | 23.48 | 23.53 | 23.52 | 0.01% | 42,152 |
| Aug 11, 2026 | 23.59 | 23.59 | 23.52 | 23.52 | 23.52 | -0.63% | 12,794 |
| Aug 10, 2026 | 23.62 | 23.67 | 23.62 | 23.67 | 23.67 | 0.79% | 1,337 |
| Aug 7, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.01% | 193 |
| Aug 6, 2026 | 23.28 | 23.28 | 23.21 | 23.25 | 23.25 | 0.35% | 1,534 |