Polen US Small Company Growth Investor (PBSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.06
+0.06 (0.35%)
At close: Dec 3, 2025
PBSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 2.11% |
| Dec 3, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.35% |
| Dec 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.12% |
| Dec 1, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -2.80% |
| Nov 28, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.27% |
| Nov 26, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.05% |
| Nov 25, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.60% |
| Nov 24, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 4.40% |
| Nov 21, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.77% |
| Nov 20, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -2.82% |
| Nov 19, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.12% |
| Nov 18, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.19% |
| Nov 17, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -2.00% |
| Nov 14, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.92% |
| Nov 13, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -5.98% |
| Nov 12, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.11% |
| Nov 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.97% |
| Nov 10, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.91% |
| Nov 7, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.58% |
| Nov 6, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -3.05% |
| Nov 5, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 2.08% |
| Nov 4, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -2.64% |
| Nov 3, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.06% |
| Oct 31, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.60% |
| Oct 30, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.41% |
| Oct 29, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.51% |
| Oct 28, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.06% |
| Oct 27, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.28% |
| Oct 24, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 2.80% |
| Oct 23, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 2.70% |
| Oct 22, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -3.08% |
| Oct 21, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.43% |
| Oct 20, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 2.83% |
| Oct 17, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.74% |
| Oct 16, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -2.10% |
| Oct 15, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.26% |
| Oct 14, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.57% |
| Oct 13, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 4.25% |
| Oct 10, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -3.17% |
| Oct 9, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.99% |
| Oct 8, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.12% |
| Oct 7, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.76% |
| Oct 6, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.82% |
| Oct 3, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.18% |
| Oct 2, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.24% |
| Oct 1, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.77% |
| Sep 30, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.02% |
| Sep 29, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.67% |
| Sep 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.54% |
| Sep 25, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.79% |