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%
PCLG — Polen Focus Growth ETF
NYSE ArcaPolen Focus Growth ETF
$23.43
+0.18(+0.76%)
- O
- 23.44
- H
- 23.44
- L
- 23.43
- V
- 319
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$23.43
Period Return-6.4%
Period High$25.89
Period Low$19.73
Avg Daily Volume24.4K
Total Trading Days256
PCLG — Historical OHLCV Price & Volume Table
Sep 30, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $23.44 | $23.44 | $23.43 | $23.43 | +$0.18 | +0.76% | 319 | $23.43 | $23.43 $23.44 |
| Oct 5, 2026 | $23.21 | $23.25 | $23.21 | $23.25 | +$0.32 | +1.39% | 2,611 | $22.99 | $23.21 $23.25 |
| Oct 2, 2026 | $22.94 | $22.94 | $22.94 | $22.94 | +$0.13 | +0.55% | 93 | $22.94 | $22.94 $22.94 |
| Oct 1, 2026 | $22.89 | $22.89 | $22.78 | $22.81 | +$0.04 | +0.17% | 4,176 | $22.84 | $22.78 $22.89 |
| Sep 30, 2026 | $22.77 | $22.77 | $22.77 | $22.77 | $-0.00 | -0.01% | 21 | $22.83 | $22.77 $22.77 |
| Sep 29, 2026 | $22.68 | $22.78 | $22.68 | $22.77 | +$0.14 | +0.62% | 1,178 | $22.72 | $22.68 $22.78 |
| Sep 28, 2026 | $22.53 | $22.66 | $22.53 | $22.64 | $-0.18 | -0.79% | 33,200 | $22.66 | $22.53 $22.66 |
| Sep 25, 2026 | $22.82 | $22.82 | $22.82 | $22.82 | +$0.19 | +0.84% | 61 | $22.73 | $22.82 $22.82 |
| Sep 24, 2026 | $22.63 | $22.63 | $22.63 | $22.63 | $-0.05 | -0.22% | 691 | $22.65 | $22.63 $22.63 |
| Sep 23, 2026 | $22.89 | $22.89 | $22.68 | $22.68 | $-0.27 | -1.16% | 668 | $22.74 | $22.68 $22.89 |
| Sep 22, 2026 | $23.05 | $23.05 | $22.93 | $22.94 | $-0.01 | -0.06% | 717 | $23.00 | $22.93 $23.05 |
| Sep 21, 2026 | $22.74 | $22.95 | $22.74 | $22.95 | +$0.45 | +2.00% | 306 | $22.76 | $22.74 $22.95 |
| Sep 18, 2026 | $22.43 | $22.50 | $22.43 | $22.50 | +$0.07 | +0.32% | 1,936 | $22.43 | $22.43 $22.50 |
| Sep 17, 2026 | $22.43 | $22.43 | $22.43 | $22.43 | +$0.24 | +1.08% | 312 | $22.43 | $22.43 $22.43 |
| Sep 16, 2026 | $22.10 | $22.20 | $22.10 | $22.20 | $-0.08 | -0.36% | 16,507 | $22.19 | $22.10 $22.20 |
| Sep 15, 2026 | $22.28 | $22.28 | $22.28 | $22.28 | $-0.25 | -1.11% | 82 | $22.30 | $22.28 $22.28 |
| Sep 14, 2026 | $22.52 | $22.52 | $22.52 | $22.52 | $-0.05 | -0.21% | 23 | $22.47 | $22.52 $22.52 |
| Sep 11, 2026 | $22.57 | $22.57 | $22.57 | $22.57 | +$0.16 | +0.72% | 19 | $22.62 | $22.57 $22.57 |
| Sep 10, 2026 | $22.41 | $22.41 | $22.41 | $22.41 | $-0.25 | -1.11% | 254 | $22.44 | $22.41 $22.41 |
| Sep 9, 2026 | $22.66 | $22.66 | $22.66 | $22.66 | $-0.25 | -1.10% | 81 | $22.73 | $22.66 $22.66 |
| Sep 8, 2026 | $22.91 | $22.91 | $22.91 | $22.91 | $-0.25 | -1.08% | 122 | $22.94 | $22.91 $22.91 |
| Sep 4, 2026 | $23.15 | $23.17 | $23.14 | $23.17 | $-0.07 | -0.30% | 11,584 | $23.16 | $23.14 $23.17 |
| Sep 3, 2026 | $22.99 | $23.23 | $22.99 | $23.23 | +$0.32 | +1.41% | 586 | $23.05 | $22.99 $23.23 |
| Sep 2, 2026 | $22.91 | $22.91 | $22.91 | $22.91 | +$0.07 | +0.32% | 173 | $22.87 | $22.91 $22.91 |
| Sep 1, 2026 | $22.86 | $22.86 | $22.84 | $22.84 | $-0.39 | -1.67% | 2,200 | $22.86 | $22.84 $22.86 |
| Aug 31, 2026 | $23.23 | $23.23 | $23.20 | $23.23 | $-0.19 | -0.81% | 7,787 | $23.21 | $23.20 $23.23 |
| Aug 28, 2026 | $23.42 | $23.42 | $23.42 | $23.42 | +$0.05 | +0.21% | 68 | $23.45 | $23.42 $23.42 |
| Aug 27, 2026 | $23.20 | $23.37 | $23.20 | $23.37 | +$0.30 | +1.31% | 10,531 | $23.25 | $23.20 $23.37 |
| Aug 26, 2026 | $22.97 | $23.06 | $22.97 | $23.06 | $-0.04 | -0.16% | 370 | $22.99 | $22.97 $23.06 |
| Aug 25, 2026 | $23.09 | $23.10 | $23.09 | $23.10 | +$0.04 | +0.19% | 780 | $23.10 | $23.09 $23.10 |