Skip to main content
Polen Focus Growth ETF (PCLG)
NYSEARCA: PCLG · Real-Time Price · USD
22.16
-0.07 (-0.34%)
Nov 13, 2026, 4:00 PM EST - Market closed

PCLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202622.3222.3221.9522.1622.16-0.31%688
Nov 12, 202622.2622.3722.2222.2322.23-0.60%51,417
Nov 11, 202622.3622.3622.3622.3622.361.37%190
Nov 10, 202621.9622.0621.9622.0622.06-1.01%245
Nov 9, 202622.2322.2822.2322.2822.282.42%4,503
Nov 6, 202621.7221.8721.7121.7621.761.23%2,638
Nov 5, 202622.2522.2521.4721.4921.49-4.91%17,940
Nov 4, 202622.7522.7522.6022.6022.601.84%4,921
Nov 3, 202622.2022.2022.2022.2022.200.75%948
Nov 2, 202622.3222.3222.0322.0322.030.43%9,637
Oct 30, 202621.9521.9521.7921.9421.93-2.19%4,714
Oct 29, 202622.4622.4622.4322.4322.43-1.97%1,297
Oct 28, 202622.7822.9922.7622.8822.88-0.07%2,636
Oct 27, 202622.8422.9322.7822.8922.890.46%7,755
Oct 26, 202622.8122.8122.7922.7922.790.40%321
Oct 23, 202622.6622.8022.6622.6922.69-0.57%3,883
Oct 22, 202622.9822.9822.7822.8322.83-1.79%5,548
Oct 21, 202623.3723.3723.2423.2423.240.06%8,186
Oct 20, 202623.2723.2723.2323.2323.230.14%13,977
Oct 19, 202623.1123.1923.1123.1923.190.96%263
Oct 16, 202622.9822.9822.9722.9722.97-1.89%552
Oct 15, 202623.4023.4223.4023.4223.421.47%5,989
Oct 14, 202623.4523.4523.0423.0823.07-1.85%5,562
Oct 13, 202623.3923.5123.3923.5123.510.34%37,727
Oct 12, 202623.5823.5823.4323.4323.43-0.04%1,536
Oct 9, 202623.3523.4623.3523.4423.441.72%1,693
Oct 8, 202623.0523.0523.0523.0523.05-1.37%621
Oct 7, 202623.3223.3723.3223.3723.36-0.28%5,595
Oct 6, 202623.4423.4423.4323.4323.430.76%320
Oct 5, 202623.2123.2523.2123.2523.251.39%2,611
Oct 2, 202622.9422.9422.9422.9422.940.55%93
Oct 1, 202622.8922.8922.7822.8122.810.17%4,175
Sep 30, 202622.7722.7722.7722.7722.77-0.01%20
Sep 29, 202622.6822.7822.6822.7822.770.62%1,177
Sep 28, 202622.5322.6622.5322.6422.64-0.79%33,199
Sep 25, 202622.8222.8222.8222.8222.820.84%61
Sep 24, 202622.6322.6322.6322.6322.63-0.22%690
Sep 23, 202622.8922.8922.6822.6822.68-1.16%667
Sep 22, 202623.0523.0522.9322.9422.94-0.06%717
Sep 21, 202622.7422.9622.7422.9622.952.00%305
Sep 18, 202622.4322.5122.4322.5122.500.32%1,936
Sep 17, 202622.4322.4322.4322.4322.431.08%311
Sep 16, 202622.1022.2022.1022.2022.20-0.36%16,506
Sep 15, 202622.2822.2822.2822.2822.28-1.11%81
Sep 14, 202622.5322.5322.5322.5322.52-0.21%22
Sep 11, 202622.5722.5722.5722.5722.570.72%19
Sep 10, 202622.4122.4122.4122.4122.41-1.11%253
Sep 9, 202622.6622.6622.6622.6622.66-1.10%80
Sep 8, 202622.9222.9222.9222.9222.91-1.08%121
Sep 4, 202623.1523.1723.1423.1723.17-0.30%11,584