Polen US Small Company Growth Investor (PBSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.44
+0.27 (1.57%)
Oct 14, 2025, 4:00 PM EDT
PBSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 24, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -2.73% |
| Sep 23, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.46% |
| Sep 22, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.83% |
| Sep 18, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 3.54% |
| Sep 17, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.31% |
| Sep 16, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.55% |
| Sep 15, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.81% |
| Sep 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% |
| Sep 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% |
| Sep 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.08% |
| Sep 9, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.06% |
| Sep 8, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.32% |
| Sep 4, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.74% |
| Sep 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.13% |
| Sep 2, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.96% |
| Aug 29, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.38% |
| Aug 28, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.08% |
| Aug 27, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.32% |
| Aug 26, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.56% |
| Aug 25, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.90% |
| Aug 22, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 2.98% |
| Aug 21, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.87% |
| Aug 20, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Aug 19, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -2.91% |
| Aug 18, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.26% |
| Aug 14, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.34% |
| Aug 13, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.71% |
| Aug 12, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 3.45% |
| Aug 11, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.01% |
| Aug 8, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.34% |
| Aug 7, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.47% |