Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
POLSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 0.806722 | 0.03327 | 4.30% | 0.917022 | 0.982102 | 0.502789 | 52,781.00 |
| Apr 21 2024 | 0.773452 | -0.012569 | -1.60% | 0.78411 | 0.789511 | 0.758946 | 2,500.00 |
| Apr 20 2024 | 0.786021 | 0.040494 | 5.43% | 0.741183 | 0.786439 | 0.730477 | 2,806.00 |
| Apr 19 2024 | 0.745527 | -0.023354 | -3.04% | 0.766695 | 0.779089 | 0.727567 | 3,309.00 |
| Apr 18 2024 | 0.768882 | 0.025889 | 3.48% | 0.743756 | 0.771479 | 0.734113 | 2,884.00 |
| Apr 17 2024 | 0.742992 | -0.021464 | -2.81% | 0.765901 | 0.770008 | 0.713953 | 3,236.00 |
| Apr 16 2024 | 0.764456 | 0.013984 | 1.86% | 0.74578 | 0.766441 | 0.720353 | 2,479.00 |
| Apr 15 2024 | 0.750472 | -0.019948 | -2.59% | 0.917022 | 0.982102 | 0.726228 | 50,673.00 |
| Apr 14 2024 | 0.770421 | 0.03972 | 5.44% | 0.726084 | 0.773009 | 0.688117 | 1,131.00 |
| Apr 13 2024 | 0.730701 | -0.093267 | -11.32% | 0.824908 | 0.837334 | 0.677688 | 451.00 |
| Apr 12 2024 | 0.823967 | -0.09765 | -10.60% | 0.922484 | 0.97231 | 0.810031 | 427.00 |
| Apr 11 2024 | 0.921617 | -0.076472 | -7.66% | 0.996202 | 1.01 | 0.918597 | 233.00 |
| Apr 10 2024 | 0.998089 | -0.015407 | -1.52% | 1.01 | 1.36 | 0.980576 | 363.00 |
| Apr 09 2024 | 1.01 | -0.050 | -4.35% | 1.05 | 1.06 | 1.01 | 479.00 |
| Apr 08 2024 | 1.06 | -0.020 | -1.62% | 0.917022 | 1.09 | 0.905546 | 50,017.00 |
| Apr 07 2024 | 1.08 | 0.040 | 3.41% | 1.04 | 1.08 | 1.04 | 322.00 |
| Apr 06 2024 | 1.04 | 0.020 | 2.04% | 1.02 | 1.05 | 1.02 | 1,017.00 |
| Apr 05 2024 | 1.02 | -0.010 | -1.08% | 1.03 | 1.03 | 0.965418 | 1,576.00 |
| Apr 04 2024 | 1.03 | 0.030 | 3.47% | 0.993557 | 1.08 | 0.983874 | 823.00 |
| Apr 03 2024 | 0.997254 | 0.003846 | 0.39% | 0.994426 | 1.03 | 0.961229 | 1,102.00 |
| Apr 02 2024 | 0.993408 | -0.08325 | -7.73% | 1.07 | 1.07 | 0.979704 | 419.00 |
| Apr 01 2024 | 1.08 | -0.050 | -4.59% | 0.917022 | 1.10 | 0.905546 | 50,446.00 |
| Mar 31 2024 | 1.13 | 0.010 | 1.24% | 1.11 | 1.16 | 1.11 | 126.00 |
| Mar 30 2024 | 1.11 | -0.020 | -1.89% | 1.15 | 1.16 | 1.10 | 2,039.00 |
| Mar 29 2024 | 1.14 | 0.030 | 2.73% | 1.11 | 1.14 | 1.10 | 165.00 |
| Mar 28 2024 | 1.11 | 0.070 | 6.36% | 1.04 | 1.18 | 1.04 | 1,722.00 |
| Mar 27 2024 | 1.04 | 0.010 | 1.42% | 1.03 | 1.06 | 1.01 | 2,359.00 |
| Mar 26 2024 | 1.03 | 0.030 | 3.09% | 0.994469 | 1.07 | 0.994001 | 2,641.00 |
| Mar 25 2024 | 0.994356 | 0.004715 | 0.48% | 0.917022 | 1.02 | 0.905546 | 50,934.00 |
| Mar 24 2024 | 0.989641 | 0.016129 | 1.66% | 0.97119 | 1.01 | 0.958093 | 4,390.00 |
| Mar 23 2024 | 0.973512 | 0.05129 | 5.56% | 0.925186 | 0.995687 | 0.918456 | 3,927.00 |
| Mar 22 2024 | 0.922222 | -0.007519 | -0.81% | 0.933594 | 0.959117 | 0.90125 | 1,179.00 |
| Mar 21 2024 | 0.929741 | 0.006113 | 0.66% | 0.922241 | 0.948676 | 0.89925 | 2,249.00 |
| Mar 20 2024 | 0.923628 | 0.114334 | 14.13% | 0.820423 | 0.935292 | 0.792025 | 8,671.00 |
| Mar 19 2024 | 0.809294 | -0.105863 | -11.57% | 1.33 | 1.33 | 0.80129 | 9,044.00 |
| Mar 18 2024 | 0.915156 | -0.015763 | -1.69% | 0.917022 | 0.982102 | 0.502789 | 59,157.00 |
| Mar 17 2024 | 0.930919 | 0.124614 | 15.45% | 0.812783 | 0.940753 | 0.78402 | 15,003.00 |
| Mar 16 2024 | 0.806305 | -0.113842 | -12.37% | 0.919339 | 0.92378 | 0.804502 | 2,689.00 |
| Mar 15 2024 | 0.920148 | -0.069071 | -6.98% | 0.917022 | 1.35 | 0.872075 | 53,542.00 |
| Mar 14 2024 | 0.989219 | -0.011945 | -1.19% | 1.01 | 1.01 | 0.949472 | 1,822.00 |
| Mar 13 2024 | 1.00 | 0.050 | 5.68% | 0.96225 | 1.00 | 0.958703 | 2,219.00 |
| Mar 12 2024 | 0.94734 | 0.029816 | 3.25% | 0.917022 | 0.982102 | 0.905546 | 3,192.00 |
| Mar 11 2024 | 0.917524 | 0.024438 | 2.74% | 0.954166 | 1.38 | 0.895366 | 54,317.00 |
| Mar 10 2024 | 0.893086 | -0.026774 | -2.91% | 0.919877 | 0.929235 | 0.873669 | 1,004.00 |
| Mar 09 2024 | 0.919861 | 0.006661 | 0.73% | 0.914946 | 0.921527 | 0.900812 | 639.00 |
| Mar 08 2024 | 0.913199 | -0.015809 | -1.70% | 0.928592 | 0.944306 | 0.881332 | 3,832.00 |
| Mar 07 2024 | 0.929008 | -0.042543 | -4.38% | 0.970754 | 0.983323 | 0.92292 | 1,849.00 |
| Mar 06 2024 | 0.971551 | -0.01201 | -1.22% | 0.972548 | 1.02 | 0.955002 | 2,175.00 |
| Mar 05 2024 | 0.983561 | -0.014599 | -1.46% | 1.34 | 1.34 | 0.844653 | 4,661.00 |
| Mar 04 2024 | 0.99816 | -0.013942 | -1.38% | 0.954166 | 1.26 | 0.948133 | 53,720.00 |
| Mar 03 2024 | 1.01 | 0.010 | 0.93% | 1.00 | 1.02 | 0.975803 | 651.00 |
| Mar 02 2024 | 1.00 | -0.010 | -0.57% | 1.23 | 1.23 | 0.973397 | 1,510.00 |
| Mar 01 2024 | 1.01 | 0.020 | 1.68% | 0.976954 | 1.01 | 0.976575 | 1,637.00 |
| Feb 29 2024 | 0.991801 | 0.027524 | 2.85% | 0.954166 | 1.04 | 0.948133 | 5,372.00 |
| Feb 28 2024 | 0.964277 | 0.034553 | 3.72% | 0.930259 | 0.992332 | 0.924233 | 5,977.00 |
| Feb 27 2024 | 0.929724 | 0.027454 | 3.04% | 0.904379 | 0.935923 | 0.901136 | 1,562.00 |
| Feb 26 2024 | 0.90227 | 0.008232 | 0.92% | 0.691595 | 0.922888 | 0.502789 | 51,261.00 |
| Feb 25 2024 | 0.894038 | 0.05353 | 6.37% | 0.840616 | 0.899045 | 0.837 | 1,461.00 |
| Feb 24 2024 | 0.840509 | 0.022799 | 2.79% | 0.816076 | 0.849312 | 0.80916 | 1,553.00 |
| Feb 23 2024 | 0.81771 | -0.012563 | -1.51% | 0.832969 | 0.836975 | 0.807331 | 430.00 |
| Feb 22 2024 | 0.830273 | 0.009505 | 1.16% | 0.81908 | 0.841385 | 0.802889 | 850.00 |
| Feb 21 2024 | 0.820767 | 0.002509 | 0.31% | 0.818373 | 0.827683 | 0.796192 | 664.00 |
| Feb 20 2024 | 0.818258 | -0.028549 | -3.37% | 0.847439 | 0.852319 | 0.794519 | 554.00 |
| Feb 19 2024 | 0.846807 | -0.000383 | -0.05% | 0.691595 | 0.860065 | 0.68007 | 51,185.00 |
| Feb 18 2024 | 0.84719 | 0.033132 | 4.07% | 0.812583 | 0.851606 | 0.808681 | 657.00 |
| Feb 17 2024 | 0.814058 | 0.004416 | 0.55% | 0.80922 | 0.818739 | 0.797771 | 593.00 |
| Feb 16 2024 | 0.809642 | 0.005185 | 0.64% | 1.03 | 1.03 | 0.789453 | 2,721.00 |
| Feb 15 2024 | 0.804457 | -0.023486 | -2.84% | 0.828559 | 0.849586 | 0.793328 | 2,004.00 |
| Feb 14 2024 | 0.827943 | 0.03346 | 4.21% | 0.80031 | 0.830241 | 0.788071 | 2,714.00 |
| Feb 13 2024 | 0.794483 | 0.014114 | 1.81% | 0.779067 | 0.795325 | 0.752225 | 1,468.00 |
| Feb 12 2024 | 0.780369 | 0.03772 | 5.08% | 0.691595 | 0.850958 | 0.68007 | 52,869.00 |
| Feb 11 2024 | 0.74265 | 0.008966 | 1.22% | 0.725358 | 0.771618 | 0.721974 | 2,914.00 |
| Feb 10 2024 | 0.733684 | 0.016735 | 2.33% | 0.718298 | 0.747624 | 0.708117 | 2,526.00 |
| Feb 09 2024 | 0.716949 | 0.011603 | 1.65% | 0.706644 | 0.723622 | 0.700914 | 2,161.00 |
| Feb 08 2024 | 0.705346 | -0.001147 | -0.16% | 0.707372 | 0.718049 | 0.69634 | 763.00 |
| Feb 07 2024 | 0.706493 | 0.018988 | 2.76% | 0.687877 | 0.717965 | 0.674357 | 2,561.00 |
| Feb 06 2024 | 0.687505 | -0.00141 | -0.20% | 0.689221 | 0.692302 | 0.680284 | 454.00 |
| Feb 05 2024 | 0.688915 | 0.001919 | 0.28% | 0.691595 | 0.850958 | 0.68007 | 49,832.00 |
| Feb 04 2024 | 0.686997 | -0.007663 | -1.10% | 0.691595 | 0.850958 | 0.68007 | 508.00 |
| Feb 03 2024 | 0.694659 | -0.011391 | -1.61% | 0.706747 | 0.709458 | 0.690257 | 47.00 |
| Feb 02 2024 | 0.70605 | 0.001318 | 0.19% | 0.701732 | 0.732231 | 0.69673 | 2,657.00 |
| Feb 01 2024 | 0.704732 | 0.013736 | 1.99% | 0.686938 | 0.709982 | 0.670724 | 3,300.00 |
| Jan 31 2024 | 0.690996 | -0.01752 | -2.47% | 0.712136 | 0.714279 | 0.67972 | 1,129.00 |
| Jan 30 2024 | 0.708516 | -0.022981 | -3.14% | 0.732756 | 0.740908 | 0.708516 | 1,117.00 |
| Jan 29 2024 | 0.731497 | 0.008933 | 1.24% | 0.931036 | 0.943543 | 0.704579 | 57,264.00 |
| Jan 28 2024 | 0.722564 | -0.020833 | -2.80% | 0.743128 | 0.776246 | 0.710043 | 19,864.00 |
| Jan 27 2024 | 0.743397 | 0.056764 | 8.27% | 0.822934 | 0.84842 | 0.672211 | 15,362.00 |
| Jan 26 2024 | 0.686634 | 0.031254 | 4.77% | 0.655963 | 0.697404 | 0.653622 | 1,793.00 |
| Jan 25 2024 | 0.655379 | -0.026151 | -3.84% | 0.680583 | 0.683677 | 0.649198 | 648.00 |
| Jan 24 2024 | 0.681531 | 0.013051 | 1.95% | 0.670934 | 0.709309 | 0.659835 | 3,963.00 |
