Skip to content

Subscriptions are live.

Plans
Logo
Start Free

PCSG Historical Prices

Polen 5Perspectives Small-Mid Growth ETF · daily open, high, low, close & volume

Trading days
113
Period high
26.07
Period low
19.99
Period change
-9.79%
DateOpenHighLowCloseChangeVolume
Oct 29, 202621.4321.4321.4321.43+0.54%61
Oct 28, 202621.2921.3221.2821.32+1.19%3,154
Oct 27, 202621.0221.0721.0221.07+2.86%196
Oct 26, 202620.4820.4820.4820.48+1.63%7
Oct 23, 202620.2220.2220.1520.15+0.44%316
Oct 22, 202619.9920.0719.9920.07-4.79%448
Oct 21, 202621.0721.0721.0721.07+1.86%88
Oct 20, 202620.6920.6920.6920.69+0.68%67
Oct 19, 202620.5520.5520.5520.55+1.75%12
Oct 16, 202620.1920.1920.1920.19-4.22%106
Oct 15, 202621.1421.1421.0921.09-0.08%5,291
Oct 14, 202621.1021.1021.1021.10-4.26%44
Oct 13, 202621.8822.0421.8822.04-0.21%110
Oct 12, 202622.0922.0922.0922.09-2.39%30
Oct 9, 202622.6322.6322.6322.63+1.81%145
Oct 8, 202622.3422.3422.2222.22-1.87%175
Oct 7, 202622.6522.6522.6522.65-2.27%28
Oct 6, 202623.1723.1723.1723.17-0.46%51
Oct 5, 202623.2823.2823.2823.28+0.56%109
Oct 2, 202623.2623.2623.1123.15+1.56%998
Oct 1, 202622.7922.7922.7922.79+0.90%15
Sep 30, 202622.5922.5922.5922.59+0.34%19
Sep 29, 202622.5122.5122.5122.51+0.79%40
Sep 28, 202622.4022.4022.3422.34-1.30%24,649
Sep 25, 202622.6322.6322.6322.63+0.10%15
Sep 24, 202622.5022.6122.4922.61+0.64%842
Sep 23, 202622.4622.4622.4622.46-1.14%17
Sep 22, 202622.8122.8122.7222.72+0.84%311
Sep 21, 202622.5322.5322.5322.53+1.62%18
Sep 18, 202622.1722.1722.1722.17+0.23%65
Sep 17, 202622.1222.1222.1222.12+2.33%65
Sep 16, 202621.7121.7721.6221.62+0.83%1,350
Sep 15, 202621.4421.4421.4421.44-0.75%57
Sep 14, 202621.4821.6021.4821.60-1.54%874
Sep 11, 202621.9421.9421.9421.94-0.65%169
Sep 9, 202622.2022.2022.0822.08-1.05%387
Sep 8, 202622.3222.3222.3222.32+1.49%26
Sep 4, 202621.9921.9921.9921.99+0.44%66
Sep 3, 202621.9021.9021.9021.90+1.68%116
Sep 2, 202621.5321.5321.5321.53-1.36%38
Aug 31, 202621.8321.8321.8321.83-0.45%56
Aug 28, 202621.9321.9321.9321.93-3.46%43
Aug 27, 202622.7122.7122.7122.71+0.94%34
Aug 26, 202622.5022.5022.5022.50+1.03%19
Aug 25, 202622.2622.3222.1922.27+0.50%720
Aug 24, 202622.1622.1622.1622.16-1.40%24
Aug 21, 202622.3922.4722.3922.47+0.84%517
Aug 20, 202622.2922.2922.2922.29-1.62%14
Aug 19, 202622.6522.6522.6522.65-1.18%269
Aug 18, 202622.9222.9222.9222.92-3.98%18
Aug 17, 202623.7323.8723.6823.87+0.97%366
Aug 14, 202623.6923.6923.6423.64+0.51%239
Aug 13, 202623.6323.6723.5223.52-0.30%2,250
Aug 12, 202623.6223.6223.6023.60+1.85%309
Aug 11, 202623.1723.1723.1723.17-0.37%20
Aug 10, 202623.2523.2523.2523.25-0.27%14
Aug 7, 202623.3223.3223.3223.32+1.34%4
Aug 6, 202623.0123.0123.0123.01-0.95%13
Aug 5, 202623.2323.2323.2323.23-0.54%37
Aug 4, 202623.3523.3523.3523.35+3.18%38
Aug 3, 202622.6322.6322.6322.63+2.50%104
Jul 31, 202622.2522.2522.0822.08+0.44%286
Jul 30, 202621.5921.9921.5921.99+4.93%313
Jul 29, 202621.2821.2820.9520.95-3.29%445
Jul 28, 202621.3021.6721.3021.67-2.21%536
Jul 27, 202622.1522.1522.1522.15+0.08%11
Jul 24, 202622.1422.1422.1422.14-2.26%13
Jul 23, 202622.6522.6522.6522.65-0.62%4
Jul 22, 202623.0523.0522.7922.79-1.04%280
Jul 21, 202622.4723.0322.4723.03+3.10%926
Jul 20, 202622.3422.3422.3422.34-1.03%13
Jul 17, 202622.5722.5722.5722.57+0.23%39
Jul 16, 202622.5222.5222.5222.52-3.11%3
Jul 15, 202623.2423.2423.2423.24-0.86%18
Jul 14, 202623.4623.4623.4423.44+0.98%231
Jul 13, 202623.2223.2223.2223.22-3.02%15
Jul 10, 202623.7623.9423.7623.94-1.40%166
Jul 9, 202624.2824.2824.2824.28+2.55%53
Jul 8, 202623.6823.6823.6823.68-0.05%14
Jul 7, 202623.6923.6923.6923.69-3.23%24
Jul 6, 202624.6524.6524.4824.48+1.25%856
Jul 2, 202624.1824.1824.1824.18-3.77%14
Jul 1, 202625.1325.1325.1325.13-2.71%5
Jun 30, 202625.8325.8325.8325.83+2.35%14
Jun 29, 202625.2325.2325.2325.23+1.98%94
Jun 26, 202625.0325.0324.7424.74-2.20%757
Jun 25, 202625.1225.5925.1225.30+0.62%8,050
Jun 24, 202625.4225.4225.1425.14-1.03%421
Jun 23, 202625.6025.6025.4025.40-2.54%1,348
Jun 22, 202625.9426.0725.9426.07+0.51%244
Jun 18, 202625.7225.9325.7225.93+2.70%706
Jun 17, 202625.7025.7025.2525.25-0.15%604
Jun 16, 202625.6225.6525.2925.29-1.02%4,897
Jun 15, 202625.5625.5625.4525.55+2.74%3,604
Jun 12, 202624.8724.8724.8724.87+0.42%40
Jun 11, 202624.3324.7724.3324.77+4.97%533
Jun 10, 202623.9823.9823.5923.59-2.96%407
Jun 9, 202624.6624.6624.1824.31-0.33%403
Jun 8, 202624.6024.6024.3624.39+0.67%966
Jun 5, 202624.0224.2524.0224.23-6.16%2,816
Jun 4, 202625.8225.8225.8225.82+0.85%24
Jun 3, 202625.6825.8125.6025.60-1.27%400
Jun 2, 202625.8925.9425.8925.93+1.45%3,942
Jun 1, 202625.5625.5625.5625.56-0.11%141
May 29, 202625.5025.5925.3325.59-0.36%447
May 28, 202625.5025.6925.5025.69+0.63%419
May 27, 202625.5225.5225.5225.52-1.00%189
May 26, 202625.8425.8425.7325.78+3.31%1,098
May 22, 202624.9624.9624.9624.96+1.01%143
May 21, 202624.5824.9024.5824.71+1.61%458
May 20, 202623.9524.3223.9524.32+3.43%105
May 19, 202623.4023.5823.4023.51-1.05%271
May 18, 202624.2924.2923.6023.76-18,070

Daily open, high, low, close and volume for Polen 5Perspectives Small-Mid Growth ETF (PCSG). Showing 113 trading days. Unadjusted prices.