MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PCGG — Polen Capital Global Growth ETF
NYSE ArcaPolen Capital Global Growth ETF
$11.57
-0.05(-0.41%)
- O
- 11.61
- H
- 11.61
- L
- 11.57
- V
- 8.05K
⏱️ End-of-day dataAs of Aug 14, 2026
Latest Close$11.57
Period Return-1.87%
Period High$12.65
Period Low$9.71
Avg Daily Volume72.3K
Total Trading Days365
PCGG — Historical OHLCV Price & Volume Table
Mar 4, 2025 — Aug 14, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | $11.61 | $11.61 | $11.57 | $11.57 | $-0.05 | -0.41% | 8,055 | $11.58 | $11.57 $11.61 |
| Aug 13, 2026 | $11.62 | $11.62 | $11.62 | $11.62 | +$0.12 | +1.07% | 170 | $11.58 | $11.62 $11.62 |
| Aug 12, 2026 | $11.51 | $11.51 | $11.50 | $11.50 | $-0.04 | -0.30% | 1,033 | $11.52 | $11.50 $11.51 |
| Aug 11, 2026 | $11.53 | $11.53 | $11.53 | $11.53 | $-0.04 | -0.35% | 163 | $11.57 | $11.53 $11.53 |
| Aug 10, 2026 | $11.56 | $11.57 | $11.56 | $11.57 | +$0.07 | +0.61% | 953 | $11.56 | $11.56 $11.57 |
| Aug 7, 2026 | $11.49 | $11.50 | $11.49 | $11.50 | +$0.04 | +0.35% | 1,008 | $11.49 | $11.49 $11.50 |
| Aug 6, 2026 | $11.50 | $11.50 | $11.44 | $11.46 | $-0.03 | -0.26% | 4,536 | $11.45 | $11.44 $11.50 |
| Aug 5, 2026 | $11.61 | $11.61 | $11.48 | $11.49 | +$0.03 | +0.22% | 9,741 | $11.50 | $11.48 $11.61 |
| Aug 4, 2026 | $11.40 | $11.46 | $11.40 | $11.46 | +$0.18 | +1.60% | 3,153 | $11.41 | $11.40 $11.46 |
| Aug 3, 2026 | $11.25 | $11.31 | $11.25 | $11.28 | +$0.18 | +1.66% | 1,862 | $11.29 | $11.25 $11.31 |
| Jul 31, 2026 | $11.06 | $11.10 | $11.05 | $11.10 | +$0.11 | +0.99% | 1,190 | $11.06 | $11.05 $11.10 |
| Jul 30, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | +$0.24 | +2.22% | 66 | $10.94 | $10.99 $10.99 |
| Jul 29, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | $-0.12 | -1.09% | 1,891 | $10.75 | $10.75 $10.75 |
| Jul 28, 2026 | $10.87 | $10.87 | $10.87 | $10.87 | +$0.06 | +0.59% | 150 | $10.83 | $10.87 $10.87 |
| Jul 27, 2026 | $10.82 | $10.82 | $10.80 | $10.81 | +$0.11 | +1.02% | 3,053 | $10.82 | $10.80 $10.82 |
| Jul 24, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | +$0.00 | +0.03% | 42 | $10.73 | $10.70 $10.70 |
| Jul 23, 2026 | $10.74 | $10.74 | $10.69 | $10.69 | $-0.18 | -1.64% | 276 | $10.73 | $10.69 $10.74 |
| Jul 22, 2026 | $10.89 | $10.92 | $10.87 | $10.87 | $-0.12 | -1.11% | 10,201 | $10.90 | $10.87 $10.92 |
| Jul 21, 2026 | $11.01 | $11.01 | $10.98 | $11.00 | +$0.00 | +0.01% | 1,043 | $10.99 | $10.98 $11.01 |
| Jul 20, 2026 | $11.03 | $11.05 | $10.99 | $10.99 | +$0.04 | +0.36% | 4,178 | $11.04 | $10.99 $11.05 |
| Jul 17, 2026 | $10.98 | $10.98 | $10.92 | $10.95 | $-0.13 | -1.19% | 610 | $10.95 | $10.92 $10.98 |
| Jul 16, 2026 | $11.09 | $11.09 | $11.09 | $11.09 | $-0.09 | -0.79% | 42 | $11.09 | $11.09 $11.09 |
| Jul 15, 2026 | $11.09 | $11.18 | $11.09 | $11.18 | +$0.11 | +0.98% | 4,338 | $11.16 | $11.09 $11.18 |
| Jul 14, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | +$0.00 | +0.01% | 11 | $11.05 | $11.07 $11.07 |
| Jul 13, 2026 | $11.12 | $11.12 | $11.06 | $11.06 | $-0.06 | -0.54% | 170 | $11.12 | $11.06 $11.12 |
| Jul 10, 2026 | $11.07 | $11.13 | $11.07 | $11.13 | +$0.06 | +0.54% | 800 | $11.13 | $11.07 $11.13 |
| Jul 9, 2026 | $11.03 | $11.07 | $11.02 | $11.07 | +$0.02 | +0.19% | 40,200 | $11.07 | $11.02 $11.07 |
| Jul 8, 2026 | $11.04 | $11.04 | $11.04 | $11.04 | $-0.03 | -0.24% | 200 | $11.04 | $11.04 $11.04 |
| Jul 7, 2026 | $11.12 | $11.12 | $11.07 | $11.07 | $-0.07 | -0.66% | 2,900 | $11.07 | $11.07 $11.12 |
| Jul 6, 2026 | $11.10 | $11.15 | $11.10 | $11.15 | +$0.12 | +1.13% | 4,100 | $11.15 | $11.10 $11.15 |