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%
PCIG — Polen Capital International Growth ETF
NYSE ArcaPolen Capital International Growth ETF
$9.27
+0.00(+0.03%)
- O
- 9.75
- H
- 9.75
- L
- 9.27
- V
- 11.83K
⏱️ End-of-day dataAs of Aug 14, 2026
Latest Close$9.27
Period Return-3.68%
Period High$9.87
Period Low$7.71
Avg Daily Volume15.5K
Total Trading Days365
PCIG — Historical OHLCV Price & Volume Table
Mar 4, 2025 — Aug 14, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | $9.75 | $9.75 | $9.27 | $9.27 | +$0.00 | +0.03% | 11,825 | $9.42 | $9.27 $9.75 |
| Aug 13, 2026 | $9.27 | $9.27 | $9.17 | $9.27 | +$0.12 | +1.34% | 2,324,911 | $9.21 | $9.17 $9.27 |
| Aug 12, 2026 | $9.15 | $9.16 | $9.14 | $9.15 | $-0.02 | -0.16% | 393,996 | $9.14 | $9.14 $9.16 |
| Aug 11, 2026 | $9.16 | $9.16 | $9.15 | $9.16 | +$0.02 | +0.20% | 2,425 | $9.15 | $9.15 $9.16 |
| Aug 10, 2026 | $9.14 | $9.16 | $9.11 | $9.14 | +$0.07 | +0.73% | 3,154 | $9.12 | $9.11 $9.16 |
| Aug 7, 2026 | $9.02 | $9.10 | $9.02 | $9.08 | +$0.10 | +1.11% | 15,682 | $9.08 | $9.02 $9.10 |
| Aug 6, 2026 | $8.92 | $8.99 | $8.92 | $8.98 | $-0.10 | -1.06% | 9,228 | $8.93 | $8.92 $8.99 |
| Aug 5, 2026 | $9.06 | $9.14 | $9.06 | $9.07 | +$0.04 | +0.46% | 22,332 | $9.12 | $9.06 $9.14 |
| Aug 4, 2026 | $8.91 | $9.03 | $8.81 | $9.03 | +$0.25 | +2.90% | 16,286 | $8.97 | $8.81 $9.03 |
| Aug 3, 2026 | $8.77 | $8.78 | $8.74 | $8.78 | $-0.01 | -0.11% | 2,837 | $8.76 | $8.74 $8.78 |
| Jul 31, 2026 | $8.78 | $8.83 | $8.78 | $8.79 | +$0.01 | +0.08% | 10,146 | $8.82 | $8.78 $8.83 |
| Jul 30, 2026 | $8.71 | $8.78 | $8.71 | $8.78 | +$0.28 | +3.27% | 1,555 | $8.71 | $8.71 $8.78 |
| Jul 29, 2026 | $8.53 | $8.64 | $8.50 | $8.50 | $-0.03 | -0.35% | 9,987 | $8.56 | $8.50 $8.64 |
| Jul 28, 2026 | $8.52 | $8.56 | $8.51 | $8.53 | $-0.02 | -0.18% | 9,239 | $8.53 | $8.51 $8.56 |
| Jul 27, 2026 | $8.52 | $8.55 | $8.51 | $8.55 | +$0.14 | +1.67% | 1,936 | $8.52 | $8.51 $8.55 |
| Jul 24, 2026 | $8.44 | $8.46 | $8.40 | $8.41 | $-0.01 | -0.17% | 3,911 | $8.41 | $8.40 $8.46 |
| Jul 23, 2026 | $8.40 | $8.46 | $8.37 | $8.42 | $-0.10 | -1.16% | 13,928 | $8.41 | $8.37 $8.46 |
| Jul 22, 2026 | $8.56 | $8.56 | $8.52 | $8.52 | $-0.16 | -1.90% | 3,986 | $8.56 | $8.52 $8.56 |
| Jul 21, 2026 | $8.63 | $8.69 | $8.58 | $8.68 | +$0.10 | +1.14% | 5,624 | $8.65 | $8.58 $8.69 |
| Jul 20, 2026 | $8.62 | $8.66 | $8.59 | $8.59 | +$0.05 | +0.59% | 7,324 | $8.61 | $8.59 $8.66 |
| Jul 17, 2026 | $8.54 | $8.54 | $8.54 | $8.54 | $-0.13 | -1.51% | 161 | $8.49 | $8.54 $8.54 |
| Jul 16, 2026 | $8.63 | $8.75 | $8.62 | $8.67 | $-0.10 | -1.19% | 13,935 | $8.70 | $8.62 $8.75 |
| Jul 15, 2026 | $8.74 | $8.79 | $8.74 | $8.77 | +$0.05 | +0.57% | 16,303 | $8.77 | $8.74 $8.79 |
| Jul 14, 2026 | $8.75 | $8.75 | $8.72 | $8.72 | +$0.06 | +0.69% | 6,944 | $8.74 | $8.72 $8.75 |
| Jul 13, 2026 | $8.69 | $8.69 | $8.66 | $8.66 | $-0.12 | -1.37% | 1,041 | $8.68 | $8.66 $8.69 |
| Jul 10, 2026 | $8.78 | $8.78 | $8.78 | $8.78 | +$0.02 | +0.26% | 200 | $8.78 | $8.78 $8.78 |
| Jul 9, 2026 | $8.77 | $8.79 | $8.76 | $8.76 | +$0.06 | +0.71% | 3,000 | $8.76 | $8.76 $8.79 |
| Jul 8, 2026 | $8.65 | $8.70 | $8.62 | $8.70 | $-0.09 | -0.97% | 8,200 | $8.70 | $8.62 $8.70 |
| Jul 7, 2026 | $8.76 | $8.80 | $8.73 | $8.78 | $-0.15 | -1.62% | 25,300 | $8.78 | $8.73 $8.80 |
| Jul 6, 2026 | $8.89 | $8.93 | $8.89 | $8.93 | +$0.19 | +2.16% | 10,100 | $8.93 | $8.89 $8.93 |