Pictet Cleaner Planet ETF (PCLN)
NYSEARCA: PCLN · Real-Time Price · USD
29.72
-0.65 (-2.13%)
At close: Sep 1, 2026, 4:00 PM EDT
29.72
0.00 (0.00%)
After-hours: Sep 1, 2026, 4:10 PM EDT
PCLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 30.37 | 30.37 | 29.74 | 30.37 | - | - | 47 |
| Aug 31, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.63% | 21 |
| Aug 28, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -1.49% | 12 |
| Aug 27, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.59% | 16 |
| Aug 26, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.57% | 55 |
| Aug 25, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.41% | 21 |
| Aug 24, 2026 | 30.60 | 30.60 | 30.54 | 30.54 | 30.54 | -0.94% | 173 |
| Aug 21, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.31% | 24 |
| Aug 20, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.28% | 18 |
| Aug 19, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.58% | 58 |
| Aug 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.09% | 28 |
| Aug 17, 2026 | 32.12 | 32.12 | 31.98 | 31.98 | 31.98 | 0.32% | 577 |
| Aug 14, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.76% | 93 |
| Aug 13, 2026 | 32.22 | 32.22 | 32.13 | 32.13 | 32.13 | - | 134 |
| Aug 12, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.72% | 55 |
| Aug 11, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.43% | 25 |
| Aug 10, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.56% | 77 |
| Aug 7, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 1.43% | 206 |
| Aug 6, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.34% | 12 |
| Aug 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.59 | -0.25% | 67 |
| Aug 4, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 2.93% | 19 |
| Aug 3, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 1.10% | 12 |
| Jul 31, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.64% | 58 |
| Jul 30, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 3.73% | 23 |
| Jul 29, 2026 | 29.39 | 29.39 | 29.16 | 29.16 | 29.16 | -2.84% | 160 |
| Jul 28, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.68% | 38 |
| Jul 27, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.27% | 65 |
| Jul 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.05% | 25 |
| Jul 23, 2026 | 31.16 | 31.16 | 30.93 | 30.93 | 30.93 | -0.38% | 155 |
| Jul 22, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.14% | 68 |
| Jul 21, 2026 | 31.07 | 31.07 | 31.00 | 31.00 | 31.00 | 2.17% | 114 |
| Jul 20, 2026 | 30.63 | 30.63 | 30.34 | 30.34 | 30.34 | -0.57% | 117 |
| Jul 17, 2026 | 30.61 | 30.61 | 30.47 | 30.52 | 30.52 | -1.47% | 293 |
| Jul 16, 2026 | 31.26 | 31.26 | 30.97 | 30.97 | 30.97 | -1.50% | 139 |
| Jul 15, 2026 | 31.31 | 31.44 | 31.31 | 31.44 | 31.44 | -0.74% | 124 |
| Jul 14, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 1.13% | 19 |
| Jul 13, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -2.10% | 15 |
| Jul 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.03% | 12 |
| Jul 9, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 1.55% | 20 |
| Jul 8, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.28% | 14 |
| Jul 7, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -2.65% | 44 |
| Jul 6, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 1.40% | 16 |
| Jul 2, 2026 | 32.49 | 32.49 | 31.82 | 31.82 | 31.82 | -2.28% | 209 |
| Jul 1, 2026 | 32.67 | 32.67 | 32.56 | 32.56 | 32.56 | -3.12% | 129 |
| Jun 30, 2026 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 2.59% | 14 |
| Jun 29, 2026 | 29.59 | 32.76 | 29.59 | 32.76 | 32.76 | 1.85% | 1,213 |
| Jun 26, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -2.56% | 12 |
| Jun 25, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 2.25% | 11 |
| Jun 24, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.14% | 18 |
| Jun 23, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -4.24% | 8 |