PL Growth and Income ETF (PLGI)
BATS: PLGI · Real-Time Price · USD
24.63
-0.15 (-0.60%)
Mar 11, 2026, 4:00 PM EDT - Market closed
PLGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 24.51 | 24.63 | 24.51 | 24.63 | 24.63 | -0.59% | 778 |
| Mar 10, 2026 | 25.41 | 25.41 | 24.25 | 24.78 | 24.78 | -1.02% | 22,733 |
| Mar 9, 2026 | 24.60 | 25.03 | 24.50 | 25.03 | 25.03 | 0.43% | 1,443 |
| Mar 6, 2026 | 25.09 | 25.09 | 24.74 | 24.93 | 24.93 | -0.55% | 1,831 |
| Mar 5, 2026 | 25.34 | 25.52 | 24.71 | 25.06 | 25.06 | -0.39% | 965 |
| Mar 4, 2026 | 24.88 | 25.53 | 24.88 | 25.16 | 25.16 | 0.07% | 566 |
| Mar 3, 2026 | 26.03 | 26.03 | 25.10 | 25.14 | 25.14 | 0.10% | 11,706 |
| Mar 2, 2026 | 25.30 | 25.34 | 25.12 | 25.12 | 25.12 | -0.02% | 2,269 |
| Feb 27, 2026 | 25.15 | 25.15 | 25.12 | 25.12 | 25.12 | -0.02% | 532 |
| Feb 26, 2026 | 25.20 | 25.23 | 25.03 | 25.13 | 25.13 | 0.73% | 1,243 |
| Feb 25, 2026 | 24.69 | 24.95 | 24.69 | 24.95 | 24.95 | 0.01% | 1,019 |
| Feb 24, 2026 | 25.13 | 25.13 | 24.94 | 24.94 | 24.94 | 0.81% | 1,669 |
| Feb 23, 2026 | 25.00 | 25.00 | 24.74 | 24.74 | 24.74 | -1.46% | 1,316 |
| Feb 20, 2026 | 25.06 | 25.21 | 25.06 | 25.11 | 25.11 | 0.44% | 1,545 |
| Feb 19, 2026 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | -0.39% | 1,296 |
| Feb 18, 2026 | 25.04 | 25.11 | 24.99 | 25.10 | 25.10 | 1.29% | 5,048 |
| Feb 17, 2026 | 24.58 | 24.80 | 24.50 | 24.78 | 24.78 | -0.24% | 19,426 |
| Feb 13, 2026 | 24.70 | 24.94 | 24.69 | 24.84 | 24.84 | -0.05% | 6,371 |
| Feb 12, 2026 | 25.38 | 25.38 | 24.65 | 24.85 | 24.85 | -0.97% | 40,189 |
| Feb 11, 2026 | 25.21 | 25.21 | 25.09 | 25.09 | 25.09 | -1.25% | 7,479 |
| Feb 10, 2026 | 25.30 | 25.50 | 25.30 | 25.41 | 25.41 | 0.73% | 1,817 |
| Feb 9, 2026 | 25.16 | 25.23 | 25.09 | 25.23 | 25.23 | -0.02% | 1,751 |
| Feb 6, 2026 | 25.11 | 25.23 | 25.10 | 25.23 | 25.23 | 2.59% | 7,476 |
| Feb 5, 2026 | 24.74 | 24.78 | 24.56 | 24.59 | 24.59 | -2.67% | 11,735 |
| Feb 4, 2026 | 24.90 | 25.30 | 24.90 | 25.27 | 25.27 | 1.10% | 22,553 |
| Feb 3, 2026 | 25.30 | 25.30 | 24.95 | 25.00 | 25.00 | -2.02% | 13,810 |
| Feb 2, 2026 | 25.39 | 25.56 | 25.36 | 25.51 | 25.51 | 1.00% | 7,515 |
| Jan 30, 2026 | 25.22 | 25.26 | 25.06 | 25.26 | 25.26 | 0.02% | 7,537 |
| Jan 29, 2026 | 25.20 | 25.25 | 25.13 | 25.25 | 25.25 | 0.03% | 132,548 |
| Jan 28, 2026 | 25.35 | 25.37 | 25.19 | 25.25 | 25.25 | -0.68% | 8,036 |
| Jan 27, 2026 | 25.52 | 25.52 | 25.38 | 25.42 | 25.42 | -0.36% | 12,036 |
| Jan 26, 2026 | 25.59 | 25.59 | 25.48 | 25.51 | 25.51 | 0.51% | 12,302 |
| Jan 23, 2026 | 25.44 | 25.47 | 25.38 | 25.38 | 25.38 | -0.34% | 9,145 |
| Jan 22, 2026 | 25.61 | 25.61 | 25.45 | 25.47 | 25.47 | 0.31% | 25,383 |
| Jan 21, 2026 | 25.32 | 25.50 | 25.16 | 25.39 | 25.39 | 1.85% | 30,559 |
| Jan 20, 2026 | 25.12 | 25.15 | 24.93 | 24.93 | 24.93 | -1.61% | 222,701 |
| Jan 16, 2026 | 25.35 | 25.40 | 25.31 | 25.34 | 25.34 | -0.94% | 28,700 |
| Jan 15, 2026 | 26.01 | 26.01 | 25.55 | 25.58 | 25.58 | 0.04% | 31,847 |
| Jan 14, 2026 | 25.54 | 25.57 | 25.41 | 25.57 | 25.57 | 0.48% | 34,131 |
| Jan 13, 2026 | 25.59 | 25.59 | 25.39 | 25.45 | 25.45 | -0.57% | 14,679 |
| Jan 12, 2026 | 25.63 | 25.63 | 25.59 | 25.59 | 25.59 | -0.16% | 1,324 |
| Jan 9, 2026 | 25.63 | 25.64 | 25.59 | 25.63 | 25.63 | 0.32% | 6,182 |
| Jan 8, 2026 | 25.42 | 25.60 | 25.42 | 25.55 | 25.55 | 0.79% | 41,263 |
| Jan 7, 2026 | 25.41 | 25.46 | 25.35 | 25.35 | 25.35 | -0.76% | 28,380 |
| Jan 6, 2026 | 25.48 | 25.56 | 25.48 | 25.55 | 25.55 | 0.35% | 67,229 |
| Jan 5, 2026 | 25.49 | 25.49 | 25.46 | 25.46 | 25.46 | 1.01% | 1,646 |
| Jan 2, 2026 | 25.17 | 25.20 | 25.17 | 25.20 | 25.20 | 0.42% | 391 |
| Dec 31, 2025 | 25.16 | 25.16 | 25.10 | 25.10 | 25.09 | -0.53% | 20,818 |
| Dec 30, 2025 | 25.27 | 25.27 | 25.20 | 25.23 | 25.23 | -0.40% | 1,413 |
| Dec 29, 2025 | 25.28 | 25.33 | 25.19 | 25.33 | 25.33 | 0.17% | 235,777 |