Polen 5Perspectives Small-Mid Growth ETF (PCSG)
NYSEARCA: PCSG · Real-Time Price · USD
23.64
+0.12 (0.53%)
Aug 14, 2026, 4:00 PM EDT - Market closed
PCSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 23.69 | 23.69 | 23.64 | 23.64 | 23.64 | 0.51% | 238 |
| Aug 13, 2026 | 23.63 | 23.67 | 23.52 | 23.52 | 23.52 | -0.30% | 2,249 |
| Aug 12, 2026 | 23.62 | 23.62 | 23.60 | 23.60 | 23.60 | 1.85% | 308 |
| Aug 11, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.37% | 19 |
| Aug 10, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.27% | 13 |
| Aug 7, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.34% | 26 |
| Aug 6, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.95% | 12 |
| Aug 5, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.54% | 36 |
| Aug 4, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.35 | 3.18% | 37 |
| Aug 3, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.63 | 2.50% | 103 |
| Jul 31, 2026 | 22.25 | 22.25 | 22.08 | 22.08 | 22.08 | 0.44% | 285 |
| Jul 30, 2026 | 21.59 | 21.99 | 21.59 | 21.99 | 21.99 | 4.93% | 312 |
| Jul 29, 2026 | 21.28 | 21.28 | 20.95 | 20.95 | 20.95 | -3.29% | 444 |
| Jul 28, 2026 | 21.30 | 21.67 | 21.30 | 21.67 | 21.67 | -2.21% | 536 |
| Jul 27, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.08% | 16 |
| Jul 24, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -2.26% | 12 |
| Jul 23, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.62% | 12 |
| Jul 22, 2026 | 23.05 | 23.05 | 22.79 | 22.79 | 22.79 | -1.04% | 279 |
| Jul 21, 2026 | 22.47 | 23.03 | 22.47 | 23.03 | 23.03 | 3.10% | 925 |
| Jul 20, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.03% | 12 |
| Jul 17, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.23% | 39 |
| Jul 16, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -3.11% | 17 |
| Jul 15, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.86% | 17 |
| Jul 14, 2026 | 23.46 | 23.46 | 23.44 | 23.44 | 23.44 | 0.98% | 230 |
| Jul 13, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -3.02% | 14 |
| Jul 10, 2026 | 23.76 | 23.94 | 23.76 | 23.94 | 23.94 | -1.40% | 165 |
| Jul 9, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 2.55% | 52 |
| Jul 8, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.05% | 13 |
| Jul 7, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -3.23% | 23 |
| Jul 6, 2026 | 24.65 | 24.65 | 24.48 | 24.48 | 24.48 | 1.25% | 855 |
| Jul 2, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -3.77% | 13 |
| Jul 1, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -2.71% | 81 |
| Jun 30, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 2.35% | 13 |
| Jun 29, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.98% | 93 |
| Jun 26, 2026 | 25.03 | 25.03 | 24.74 | 24.74 | 24.74 | -2.20% | 756 |
| Jun 25, 2026 | 25.12 | 25.59 | 25.12 | 25.30 | 25.30 | 0.62% | 8,050 |
| Jun 24, 2026 | 25.42 | 25.42 | 25.14 | 25.14 | 25.14 | -1.03% | 421 |
| Jun 23, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -2.54% | 1,348 |
| Jun 22, 2026 | 25.94 | 26.07 | 25.94 | 26.07 | 26.07 | 0.51% | 244 |
| Jun 18, 2026 | 25.72 | 25.93 | 25.72 | 25.93 | 25.93 | 2.70% | 706 |
| Jun 17, 2026 | 25.70 | 25.70 | 25.25 | 25.25 | 25.25 | -0.15% | 604 |
| Jun 16, 2026 | 25.62 | 25.65 | 25.29 | 25.29 | 25.29 | -1.02% | 4,897 |
| Jun 15, 2026 | 25.56 | 25.56 | 25.45 | 25.55 | 25.55 | 2.74% | 3,604 |
| Jun 12, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.42% | 40 |
| Jun 11, 2026 | 24.33 | 24.77 | 24.33 | 24.77 | 24.77 | 4.97% | 532 |
| Jun 10, 2026 | 23.98 | 23.98 | 23.59 | 23.59 | 23.59 | -2.96% | 407 |
| Jun 9, 2026 | 24.66 | 24.66 | 24.18 | 24.31 | 24.31 | -0.33% | 403 |
| Jun 8, 2026 | 24.60 | 24.60 | 24.36 | 24.39 | 24.39 | 0.67% | 966 |
| Jun 5, 2026 | 24.02 | 24.25 | 24.02 | 24.23 | 24.23 | -6.16% | 2,816 |
| Jun 4, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.85% | 24 |