Pictet Cleaner Planet ETF (PCLN)
NYSEARCA: PCLN · Real-Time Price · USD
27.14
+1.23 (4.75%)
Apr 8, 2026, 4:00 PM EDT - Market closed
PCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 27.20 | 27.20 | 27.14 | 27.14 | 27.14 | 4.75% | 492 |
| Apr 7, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.02% | 12 |
| Apr 6, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.90 | 0.50% | 2 |
| Apr 2, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.62% | 4 |
| Apr 1, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.80% | 2 |
| Mar 31, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 3.97% | 3 |
| Mar 30, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.50 | -1.55% | 2 |
| Mar 27, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -1.60% | 9 |
| Mar 26, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -3.23% | 42 |
| Mar 25, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.77% | 2 |
| Mar 24, 2026 | 25.97 | 25.97 | 25.94 | 25.94 | 25.94 | 0.43% | 126 |
| Mar 23, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 2.14% | 3 |
| Mar 20, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.28 | -1.90% | 10 |
| Mar 19, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.16% | 9 |
| Mar 18, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.39% | 33 |
| Mar 17, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.51% | 18 |
| Mar 16, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 1.20% | 2 |
| Mar 13, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.32% | 22 |
| Mar 12, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -2.20% | 2 |
| Mar 11, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.19% | 2 |
| Mar 10, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | 4 |
| Mar 9, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.71% | 58 |
| Mar 6, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -2.22% | 98 |
| Mar 5, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -1.70% | 6 |
| Mar 4, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.05% | 7 |
| Mar 3, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -3.02% | 5 |
| Mar 2, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.56% | 39 |
| Feb 27, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.10% | 36 |
| Feb 26, 2026 | 27.46 | 27.60 | 27.46 | 27.60 | 27.60 | -1.27% | 597 |
| Feb 25, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.60% | 18 |
| Feb 24, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.29% | 50 |
| Feb 23, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -1.11% | 85 |
| Feb 20, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.57% | 3 |
| Feb 19, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.58 | -0.72% | 98 |
| Feb 18, 2026 | 27.91 | 27.91 | 27.78 | 27.78 | 27.78 | 0.89% | 1,529 |
| Feb 17, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.16% | 6 |
| Feb 13, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 1.27% | 25 |
| Feb 12, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -2.23% | 14 |
| Feb 11, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.15% | 128 |
| Feb 10, 2026 | 27.43 | 27.55 | 27.43 | 27.54 | 27.54 | 0.44% | 597 |
| Feb 9, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.17% | 5 |
| Feb 6, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 3.19% | 403 |
| Feb 5, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.26 | -0.44% | 46 |
| Feb 4, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.31% | 6 |
| Feb 3, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.61% | 4 |
| Feb 2, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.55% | 7 |
| Jan 30, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -2.01% | 3 |
| Jan 29, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.39% | 16 |
| Jan 28, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.31% | 3 |
| Jan 27, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.90% | 6 |