Porter & Company Porter Portfolio Index ETF (PCPP)
BATS: PCPP · Real-Time Price · USD
26.70
0.00 (0.00%)
Aug 10, 2026, 9:40 AM EDT - Market open
PCPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 26.84 | 26.84 | 26.63 | 26.70 | 26.70 | 0.19% | 6,545 |
| Aug 6, 2026 | 26.40 | 26.65 | 26.40 | 26.65 | 26.65 | 0.45% | 5,738 |
| Aug 5, 2026 | 25.85 | 26.53 | 25.85 | 26.53 | 26.53 | 0.99% | 826 |
| Aug 4, 2026 | 26.00 | 26.27 | 26.00 | 26.27 | 26.27 | 0.46% | 9,520 |
| Aug 3, 2026 | 26.00 | 26.15 | 26.00 | 26.15 | 26.15 | 0.54% | 1,011 |
| Jul 31, 2026 | 26.47 | 26.47 | 25.90 | 26.01 | 26.01 | -0.74% | 833 |
| Jul 30, 2026 | 26.34 | 26.34 | 26.07 | 26.20 | 26.20 | -1.00% | 19,589 |
| Jul 29, 2026 | 27.90 | 28.05 | 26.33 | 26.47 | 26.47 | -0.47% | 21,559 |
| Jul 28, 2026 | 26.56 | 26.67 | 26.56 | 26.59 | 26.59 | 0.43% | 19,550 |
| Jul 27, 2026 | 26.43 | 26.48 | 26.41 | 26.48 | 26.48 | 0.72% | 26,405 |
| Jul 24, 2026 | 26.52 | 26.52 | 26.05 | 26.29 | 26.29 | 1.16% | 22,106 |
| Jul 23, 2026 | 26.00 | 26.02 | 25.88 | 25.99 | 25.99 | 0.03% | 3,530 |
| Jul 22, 2026 | 26.57 | 26.57 | 25.98 | 25.98 | 25.98 | -0.59% | 11,416 |
| Jul 21, 2026 | 26.00 | 26.19 | 26.00 | 26.14 | 26.14 | 0.21% | 13,879 |
| Jul 20, 2026 | 26.47 | 26.47 | 25.88 | 26.08 | 26.08 | 0.52% | 2,420 |
| Jul 17, 2026 | 26.19 | 26.19 | 25.90 | 25.95 | 25.95 | 0.10% | 10,218 |
| Jul 16, 2026 | 25.89 | 25.94 | 25.82 | 25.92 | 25.92 | 0.74% | 11,952 |
| Jul 15, 2026 | 26.00 | 26.60 | 25.71 | 25.73 | 25.73 | -1.49% | 54,078 |
| Jul 14, 2026 | 25.99 | 26.12 | 25.90 | 26.12 | 26.12 | 0.77% | 25,921 |
| Jul 13, 2026 | 26.01 | 26.01 | 25.90 | 25.92 | 25.92 | 0.08% | 12,011 |
| Jul 10, 2026 | 26.01 | 26.04 | 25.89 | 25.90 | 25.90 | -0.12% | 23,142 |
| Jul 9, 2026 | 25.95 | 26.00 | 25.87 | 25.93 | 25.93 | -0.03% | 10,822 |
| Jul 8, 2026 | 26.06 | 26.06 | 25.88 | 25.94 | 25.94 | -1.17% | 14,169 |
| Jul 7, 2026 | 26.63 | 26.63 | 26.25 | 26.25 | 26.25 | -1.25% | 33,256 |
| Jul 6, 2026 | 26.04 | 26.58 | 26.00 | 26.58 | 26.58 | 2.75% | 26,381 |
| Jul 2, 2026 | 25.75 | 26.00 | 25.61 | 25.87 | 25.87 | 0.70% | 19,042 |
| Jul 1, 2026 | 25.45 | 25.79 | 25.45 | 25.69 | 25.69 | 0.67% | 8,885 |
| Jun 30, 2026 | 25.65 | 25.65 | 25.51 | 25.52 | 25.52 | -0.43% | 36,238 |
| Jun 29, 2026 | 25.75 | 25.75 | 25.55 | 25.63 | 25.63 | -0.09% | 19,848 |
| Jun 26, 2026 | 25.30 | 25.65 | 25.30 | 25.65 | 25.65 | 1.93% | 23,740 |
| Jun 25, 2026 | 25.27 | 25.35 | 25.16 | 25.16 | 25.16 | -0.07% | 17,062 |
| Jun 24, 2026 | 25.53 | 25.66 | 25.10 | 25.18 | 25.18 | -1.34% | 22,566 |
| Jun 23, 2026 | 25.68 | 25.82 | 25.42 | 25.52 | 25.52 | -0.61% | 12,755 |
| Jun 22, 2026 | 25.21 | 25.84 | 25.21 | 25.68 | 25.68 | 1.13% | 20,898 |
| Jun 18, 2026 | 25.71 | 25.72 | 25.10 | 25.39 | 25.39 | -0.48% | 26,527 |
| Jun 17, 2026 | 26.08 | 26.10 | 25.52 | 25.52 | 25.52 | -1.68% | 23,974 |
| Jun 16, 2026 | 27.14 | 27.14 | 25.90 | 25.95 | 25.95 | -0.25% | 34,007 |
| Jun 15, 2026 | 25.46 | 26.24 | 25.36 | 26.02 | 26.02 | 2.23% | 27,022 |
| Jun 12, 2026 | 25.55 | 25.62 | 25.31 | 25.45 | 25.45 | 0.46% | 43,486 |
| Jun 11, 2026 | 25.30 | 25.46 | 25.07 | 25.33 | 25.33 | 0.84% | 102,522 |
| Jun 10, 2026 | 25.10 | 25.23 | 25.05 | 25.12 | 25.12 | -0.24% | 53,417 |
| Jun 9, 2026 | 25.39 | 25.48 | 24.95 | 25.18 | 25.18 | 1.78% | 104,008 |
| Jun 8, 2026 | 27.02 | 27.54 | 24.73 | 24.74 | 24.74 | -0.61% | 218,585 |