Pictet Cleaner Planet ETF (PCLN)
NYSEARCA: PCLN · Real-Time Price · USD
25.78
+0.04 (0.16%)
At close: Mar 19, 2026, 4:00 PM EDT
25.78
0.00 (0.00%)
After-hours: Mar 19, 2026, 6:30 PM EDT
PCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 25.72 | 25.73 | 25.25 | 25.25 | - | -1.88% | - |
| 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 |
| Jan 26, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.68% | 3 |
| Jan 23, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.24% | 14 |
| Jan 22, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.41% | 19 |
| Jan 21, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.93% | 3 |
| Jan 20, 2026 | 26.51 | 26.51 | 26.26 | 26.34 | 26.34 | -2.22% | 404 |
| Jan 16, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.53% | 14 |
| Jan 15, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.87% | 16 |
| Jan 14, 2026 | 26.20 | 26.31 | 26.20 | 26.31 | 26.31 | -0.72% | 385 |
| Jan 13, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.49 | -0.05% | 8 |
| Jan 12, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.20% | 32 |
| Jan 9, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 2.42% | 7 |
| Jan 8, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.87% | 3 |
| Jan 7, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.19% | 4 |