Polen Focus Growth ETF (PCLG)
NYSEARCA: PCLG · Real-Time Price · USD
22.94
-0.01 (-0.04%)
Sep 22, 2026, 4:00 PM EDT - Market closed
PCLG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 23.20 | 23.20 | 23.17 | 23.17 | 23.17 | 0.74% | 1,506 |
| Aug 4, 2026 | 22.85 | 23.01 | 22.85 | 23.00 | 23.00 | 1.68% | 31,512 |
| Aug 3, 2026 | 22.54 | 22.66 | 22.51 | 22.62 | 22.62 | 2.10% | 2,439 |
| Jul 31, 2026 | 22.05 | 22.16 | 21.92 | 22.16 | 22.16 | 1.56% | 11,775 |
| Jul 30, 2026 | 21.65 | 21.82 | 21.65 | 21.81 | 21.81 | 2.04% | 3,958 |
| Jul 29, 2026 | 21.42 | 21.77 | 21.38 | 21.38 | 21.38 | -1.10% | 19,501 |
| Jul 28, 2026 | 21.72 | 21.72 | 21.47 | 21.62 | 21.62 | 0.91% | 21,789 |
| Jul 27, 2026 | 21.33 | 21.45 | 21.30 | 21.42 | 21.42 | 1.74% | 840 |
| Jul 24, 2026 | 21.06 | 21.09 | 21.06 | 21.06 | 21.06 | 0.29% | 2,513 |
| Jul 23, 2026 | 21.20 | 21.20 | 20.98 | 21.00 | 20.99 | -2.28% | 41,387 |
| Jul 22, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.48 | -1.09% | 18 |
| Jul 21, 2026 | 21.68 | 21.72 | 21.68 | 21.72 | 21.72 | -0.25% | 4,419 |
| Jul 20, 2026 | 21.74 | 21.85 | 21.73 | 21.78 | 21.78 | 0.37% | 8,444 |
| Jul 17, 2026 | 21.68 | 21.70 | 21.68 | 21.70 | 21.70 | -1.41% | 4,219 |
| Jul 16, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.71% | 89 |
| Jul 15, 2026 | 22.10 | 22.16 | 22.10 | 22.16 | 22.16 | 0.99% | 720 |
| Jul 14, 2026 | 21.86 | 21.98 | 21.86 | 21.95 | 21.94 | -0.27% | 6,356 |