Polen Capital International Growth ETF (PCIG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1287 | 1.33229813665 | 9.66 | 9.85 | 9.58 | 6885 | 9.71498677 | SP |
| 4 | 0.5581 | 6.04619418023 | 9.2306 | 9.85 | 9.0401 | 4377 | 9.51265527 | SP |
| 12 | 0.3387 | 3.58412698413 | 9.45 | 9.85 | 9.0401 | 4371 | 9.45824187 | SP |
| 26 | 0.6387 | 6.98032786885 | 9.15 | 10.11 | 9.0401 | 4969 | 9.6145643 | SP |
| 52 | -0.1813 | -1.8184553661 | 9.97 | 10.27 | 9.0401 | 16810 | 9.8331568 | SP |
| 156 | -0.1813 | -1.8184553661 | 9.97 | 10.27 | 9.0401 | 16810 | 9.8331568 | SP |
| 260 | -0.1813 | -1.8184553661 | 9.97 | 10.27 | 9.0401 | 16810 | 9.8331568 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 9.7887 | 0.14 | 1.49 | 9.76 | 9.8 | 9.76 | 10052 |
| 1738625400 | 9.6452 | -0.08 | -0.82 | 9.58 | 9.6799 | 9.573 | 15299 |
| 1738366200 | 9.725 | -0.05 | -0.51 | 9.78 | 9.85 | 9.725 | 2164 |
| 1738279800 | 9.7749 | 0.1 | 1.02 | 9.76 | 9.83 | 9.76 | 5284 |
| 1738193400 | 9.676 | -0.05 | -0.55 | 9.66 | 9.7 | 9.66 | 3307 |
| 1738107000 | 9.73 | 0.14 | 1.43 | 9.63 | 9.73 | 9.6 | 5746 |
| 1738020600 | 9.5925999 | -0.03 | -0.28 | 9.5 | 9.6 | 9.5 | 970 |
| 1737761400 | 9.6197 | 0.06 | 0.66 | 9.6402 | 9.6402 | 9.6197 | 3944 |
| 1737675000 | 9.557 | 0 | 0.00 | 9.557 | 9.557 | 9.557 | 0 |
| 1737588600 | 9.557 | 0.03 | 0.34 | 9.605 | 9.605 | 9.557 | 1847 |
| 1737502200 | 9.525 | 0.19 | 1.99 | 9.4532 | 9.5399 | 9.4532 | 1506 |
| 1737156600 | 9.3393 | 0.02 | 0.21 | 9.38 | 9.38 | 9.3318 | 3274 |
| 1737070200 | 9.32 | 0.09 | 0.98 | 9.2899999 | 9.3599 | 9.2899999 | 1464 |
| 1736983800 | 9.23 | 0.12 | 1.33 | 9.24 | 9.309 | 9.23 | 3232 |
| 1736897400 | 9.1085 | 0.01 | 0.09 | 9.16 | 9.16 | 9.1 | 4051 |
| 1736811000 | 9.1 | -0.07 | -0.77 | 9.07 | 9.1 | 9.0401 | 9690 |
| 1736551800 | 9.1702999 | -0.1 | -1.05 | 9.21 | 9.21 | 9.15 | 4153 |
| 1736379000 | 9.2672 | 0.02 | 0.21 | 9.24 | 9.2672 | 9.22 | 462 |
| 1736292600 | 9.2477 | -0.02 | -0.26 | 9.3699999 | 9.3699999 | 9.2477 | 3222 |
| 1736206200 | 9.2716 | 0.11 | 1.16 | 9.26 | 9.32 | 9.26 | 13387 |
| 1735947000 | 9.1649999 | 0.07 | 0.83 | 9.15 | 9.1741 | 9.1309 | 3535 |
| 1735860600 | 9.09 | -0.04 | -0.44 | 9.11 | 9.13 | 9.0897 | 1933 |
| 1735687800 | 9.13 | -0.05 | -0.58 | 9.25 | 9.25 | 9.08 | 18805 |
| 1735601400 | 9.1831 | -0.06 | -0.63 | 9.13 | 9.19 | 9.11 | 2308 |
| 1735342200 | 9.2415 | -0.11 | -1.22 | 9.31 | 9.31 | 9.21 | 6221 |
| 1735255800 | 9.3554 | 0.04 | 0.43 | 9.33 | 9.3699999 | 9.33 | 2433 |
| 1735077840 | 9.3151 | 0.05 | 0.54 | 9.3025 | 9.32 | 9.27 | 4716 |
| 1734996600 | 9.265 | -0.02 | -0.16 | 9.21 | 9.265 | 9.21 | 920 |
| 1734737400 | 9.28 | 0.03 | 0.35 | 9.16 | 9.32 | 9.16 | 5103 |
| 1734651000 | 9.2477 | -0.09 | -0.99 | 9.335 | 9.335 | 9.2477 | 1143 |
| 1734564600 | 9.34 | -0.2 | -2.10 | 9.58 | 9.58 | 9.34 | 2060 |
| 1734478200 | 9.5399999 | -0.04 | -0.43 | 9.53 | 9.59 | 9.53 | 2846 |
| 1734391800 | 9.581 | 0.01 | 0.06 | 9.6 | 9.6 | 9.5399999 | 2020 |
| 1734132600 | 9.575 | -0.07 | -0.68 | 9.65 | 9.65 | 9.5406 | 7019 |
| 1734046200 | 9.6401 | -0.07 | -0.68 | 9.66 | 9.68 | 9.635 | 4860 |
| 1733959800 | 9.7062 | 0.05 | 0.53 | 9.69 | 9.7188 | 9.68 | 2824 |
| 1733873400 | 9.655 | -0.06 | -0.62 | 9.7274999 | 9.7274999 | 9.655 | 646 |
| 1733787000 | 9.715 | -0.04 | -0.36 | 9.76 | 9.8455999 | 9.715 | 5152 |
| 1733527800 | 9.75 | -0.04 | -0.41 | 9.76 | 9.8369 | 9.7407 | 6545 |
| 1733441400 | 9.7902 | 0.01 | 0.05 | 9.82 | 9.82 | 9.77 | 2043 |
| 1733355000 | 9.785 | 0.09 | 0.93 | 9.72 | 9.8065 | 9.71 | 13556 |
| 1733268600 | 9.6953 | -0.04 | -0.36 | 9.72 | 9.72 | 9.661 | 4065 |
| 1733182200 | 9.7306 | 0.03 | 0.26 | 9.74 | 9.75 | 9.7 | 2252 |
| 1732917840 | 9.705 | 0.04 | 0.46 | 9.66 | 9.705 | 9.64 | 3655 |
| 1732750200 | 9.6601 | 0.03 | 0.26 | 9.65 | 9.6751 | 9.6 | 1520 |
| 1732663800 | 9.635 | -0.05 | -0.52 | 9.6199999 | 9.695 | 9.6100999 | 2161 |
| 1732577400 | 9.685 | 0.17 | 1.73 | 9.6199999 | 9.73 | 9.6 | 3249 |
| 1732318200 | 9.52 | 0.06 | 0.63 | 9.44 | 9.52 | 9.44 | 2661 |
| 1732231800 | 9.4602 | 0.07 | 0.69 | 9.39 | 9.4602 | 9.355 | 1365 |
| 1732145400 | 9.395 | 0.15 | 1.62 | 9.3 | 9.395 | 9.3 | 2301 |
| 1732059000 | 9.2451 | 0 | 0.02 | 9.2 | 9.26 | 9.175 | 6164 |
| 1731972600 | 9.2428 | 0.03 | 0.30 | 9.23 | 9.25 | 9.2106999 | 4595 |
| 1731713400 | 9.215 | -0.14 | -1.44 | 9.32 | 9.32 | 9.21 | 2431 |
| 1731627000 | 9.35 | -0.08 | -0.80 | 9.48 | 9.48 | 9.33 | 5561 |
| 1731540600 | 9.425 | -0.08 | -0.80 | 9.45 | 9.45 | 9.4 | 8296 |
| 1731454200 | 9.5009 | 0.02 | 0.16 | 9.49 | 9.5399999 | 9.4695 | 6811 |
| 1731367800 | 9.4857 | 0.07 | 0.75 | 9.46 | 9.49 | 9.46 | 1382 |
| 1731108600 | 9.4152 | -0.05 | -0.53 | 9.45 | 9.45 | 9.38 | 7453 |
| 1731022200 | 9.465 | 0.01 | 0.10 | 9.52 | 9.52 | 9.45 | 6534 |
| 1730935800 | 9.4555 | 0.01 | 0.15 | 9.365 | 9.4555 | 9.36 | 1976 |
| 1730849400 | 9.4416 | 0.13 | 1.34 | 9.4 | 9.5399999 | 9.3699999 | 1267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
