Pictet Cleaner Planet ETF (PCLN)
NYSEARCA: PCLN · Real-Time Price · USD
25.38
+0.05 (0.19%)
Dec 26, 2025, 4:00 PM EST - Market closed
PCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.19% | 4 |
| Dec 24, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.15% | 6 |
| Dec 23, 2025 | 25.25 | 25.29 | 25.23 | 25.29 | 25.29 | 0.17% | 201 |
| Dec 22, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.87% | 36 |
| Dec 19, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.70% | 43 |
| Dec 18, 2025 | 25.10 | 25.10 | 24.85 | 24.85 | 24.84 | 1.28% | 121 |
| Dec 17, 2025 | 25.14 | 25.14 | 24.54 | 24.54 | 24.52 | -2.39% | 442 |
| Dec 16, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.12 | -0.18% | 20 |
| Dec 15, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.17 | 0.16% | 3 |
| Dec 12, 2025 | 25.26 | 25.26 | 25.15 | 25.15 | 25.13 | -2.58% | 405 |
| Dec 11, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.79 | 0.24% | 32 |
| Dec 10, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.73 | 1.46% | 86 |
| Dec 9, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.36 | -0.39% | - |
| Dec 8, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.46 | -0.38% | - |
| Dec 5, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.56 | 0.15% | 2 |
| Dec 4, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.52 | -0.41% | 10 |
| Dec 3, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.62 | 1.49% | - |
| Dec 2, 2025 | 25.48 | 25.48 | 25.27 | 25.27 | 25.25 | 0.94% | 101 |
| Dec 1, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.01 | -0.48% | 11 |
| Nov 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.13 | 0.75% | 12 |
| Nov 26, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.94 | 1.51% | 46 |
| Nov 25, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.57 | 1.38% | 3 |
| Nov 24, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.24 | 1.47% | 94 |
| Nov 21, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.89 | 0.77% | 6 |
| Nov 20, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.70 | -2.24% | 25 |
| Nov 19, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.25 | 0.96% | 19 |
| Nov 18, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.02 | -0.90% | 13 |
| Nov 17, 2025 | 25.00 | 25.00 | 24.25 | 24.25 | 24.23 | -1.24% | 131 |
| Nov 14, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.54 | -0.67% | 53 |
| Nov 13, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.70 | -1.77% | - |
| Nov 12, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.15 | 0.53% | 25 |
| Nov 11, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.01 | -0.77% | - |
| Nov 10, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.21 | 1.47% | 4 |
| Nov 7, 2025 | 24.81 | 24.86 | 24.81 | 24.86 | 24.84 | -0.36% | 346 |
| Nov 6, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.93 | -1.45% | 3 |
| Nov 5, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.30 | 1.29% | 21 |
| Nov 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.98 | -1.94% | 15 |
| Nov 3, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.47 | -0.20% | 26 |
| Oct 31, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.53 | 0.47% | 128 |
| Oct 30, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.41 | -0.68% | 3 |
| Oct 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.58 | -0.25% | 50 |
| Oct 28, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.64 | -0.97% | 19 |
| Oct 27, 2025 | 26.00 | 26.00 | 25.91 | 25.91 | 25.89 | 0.93% | 1,234 |
| Oct 24, 2025 | 25.76 | 25.76 | 25.68 | 25.68 | 25.66 | 0.97% | 140 |
| Oct 23, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.41 | 1.28% | 7 |
| Oct 22, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.09 | -1.44% | 20 |
| Oct 21, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.46 | -0.08% | 10 |
| Oct 20, 2025 | 25.52 | 25.53 | 25.50 | 25.50 | 25.48 | 1.09% | 9,614 |
| Oct 17, 2025 | 25.16 | 25.22 | 25.12 | 25.22 | 25.20 | 0.07% | 4,328 |