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%
PCLN — Pictet Cleaner Planet ETF
NYSE ArcaPictet Cleaner Planet ETF
$31.77
+0.26(+0.82%)
- O
- 32.92
- H
- 33.05
- L
- 31.63
- V
- 543.06
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$31.77
Period Return+26.07%
Period High$33.66
Period Low$23.72
Avg Daily Volume637
Total Trading Days243
PCLN — Historical OHLCV Price & Volume Table
Oct 16, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $32.92 | $33.05 | $31.63 | $31.77 | +$0.26 | +0.82% | 543 | $32.45 | $31.63 $33.05 |
| Oct 2, 2026 | $31.51 | $31.51 | $31.51 | $31.51 | +$0.65 | +2.11% | 102 | $31.51 | $31.51 $31.51 |
| Oct 1, 2026 | $30.86 | $30.86 | $30.86 | $30.86 | +$0.38 | +1.26% | 106 | $30.58 | $30.86 $30.86 |
| Sep 30, 2026 | $30.48 | $30.48 | $30.48 | $30.48 | $-0.06 | -0.18% | 28 | $30.50 | $30.48 $30.48 |
| Sep 29, 2026 | $30.58 | $30.58 | $30.53 | $30.53 | +$0.32 | +1.06% | 159 | $30.52 | $30.53 $30.58 |
| Sep 28, 2026 | $30.21 | $30.21 | $30.21 | $30.21 | $-0.18 | -0.59% | 22 | $30.22 | $30.21 $30.21 |
| Sep 25, 2026 | $30.39 | $30.39 | $30.39 | $30.39 | +$0.40 | +1.33% | 24 | $30.29 | $30.39 $30.39 |
| Sep 24, 2026 | $29.99 | $29.99 | $29.99 | $29.99 | $-0.20 | -0.67% | 16 | $29.92 | $29.99 $29.99 |
| Sep 23, 2026 | $30.20 | $30.20 | $30.20 | $30.20 | $-0.33 | -1.08% | 12 | $30.24 | $30.20 $30.20 |
| Sep 22, 2026 | $30.53 | $30.53 | $30.53 | $30.53 | +$0.41 | +1.36% | 17 | $30.54 | $30.53 $30.53 |
| Sep 21, 2026 | $30.12 | $30.12 | $30.12 | $30.12 | +$0.57 | +1.91% | 13 | $29.54 | $30.12 $30.12 |
| Sep 18, 2026 | $29.55 | $29.55 | $29.55 | $29.55 | +$0.33 | +1.12% | 19 | $29.23 | $29.55 $29.55 |
| Sep 17, 2026 | $29.23 | $29.23 | $29.23 | $29.23 | +$0.44 | +1.51% | 17 | $28.97 | $29.23 $29.23 |
| Sep 16, 2026 | $28.79 | $28.79 | $28.79 | $28.79 | $-0.01 | -0.04% | 12 | $28.62 | $28.79 $28.79 |
| Sep 15, 2026 | $28.80 | $28.80 | $28.80 | $28.80 | $-0.19 | -0.66% | 16 | $28.93 | $28.80 $28.80 |
| Sep 14, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | $-1.06 | -3.51% | 12 | $28.84 | $29.00 $29.00 |
| Sep 11, 2026 | $30.17 | $30.28 | $30.05 | $30.05 | +$0.51 | +1.72% | 19,657 | $30.19 | $30.05 $30.28 |
| Sep 10, 2026 | $29.54 | $29.54 | $29.54 | $29.54 | $-0.43 | -1.43% | 12 | $29.51 | $29.54 $29.54 |
| Sep 9, 2026 | $29.97 | $29.97 | $29.97 | $29.97 | $-0.31 | -1.02% | 16 | $30.43 | $29.97 $29.97 |
| Sep 8, 2026 | $30.28 | $30.28 | $30.28 | $30.28 | +$0.18 | +0.61% | 12 | $30.22 | $30.28 $30.28 |
| Sep 4, 2026 | $30.10 | $30.10 | $30.10 | $30.10 | +$0.34 | +1.13% | 13 | $29.93 | $30.10 $30.10 |
| Sep 3, 2026 | $29.76 | $29.76 | $29.76 | $29.76 | +$0.09 | +0.32% | 12 | $29.42 | $29.76 $29.76 |
| Sep 2, 2026 | $29.67 | $29.67 | $29.67 | $29.67 | $-0.05 | -0.18% | 64 | $29.65 | $29.67 $29.67 |
| Sep 1, 2026 | $29.72 | $29.72 | $29.72 | $29.72 | $-0.65 | -2.13% | 52 | $29.96 | $29.72 $29.72 |
| Aug 31, 2026 | $30.37 | $30.37 | $30.37 | $30.37 | $-0.19 | -0.63% | 21 | $30.36 | $30.37 $30.37 |
| Aug 28, 2026 | $30.56 | $30.56 | $30.56 | $30.56 | $-0.46 | -1.49% | 12 | $30.64 | $30.56 $30.56 |
| Aug 27, 2026 | $31.02 | $31.02 | $31.02 | $31.02 | +$0.18 | +0.59% | 16 | $31.00 | $31.02 $31.02 |
| Aug 26, 2026 | $30.84 | $30.84 | $30.84 | $30.84 | +$0.17 | +0.57% | 55 | $31.92 | $30.84 $30.84 |
| Aug 25, 2026 | $30.67 | $30.67 | $30.67 | $30.67 | +$0.13 | +0.41% | 21 | $30.87 | $30.67 $30.67 |
| Aug 24, 2026 | $30.60 | $30.60 | $30.54 | $30.54 | $-0.29 | -0.94% | 173 | $30.58 | $30.54 $30.60 |