Register for streaming realtime charts, analysis tools, and prices.
PCEU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 30.71 | 0.09 | 0.28% | 30.72 | 30.74 | 30.605 | 2,908 |
| May 17 2024 | 30.625 | -0.04 | -0.11% | 30.65 | 30.65 | 30.515 | 3,131 |
| May 16 2024 | 30.66 | -0.02 | -0.07% | 30.77 | 30.785 | 30.61 | 5,274 |
| May 15 2024 | 30.68 | 0.19 | 0.62% | 30.64 | 30.69 | 30.55 | 3,183 |
| May 14 2024 | 30.49 | 0.08 | 0.26% | 30.475 | 30.53 | 30.40 | 3,484 |
| May 13 2024 | 30.41 | -0.04 | -0.11% | 30.50 | 30.51 | 30.40 | 2,857 |
| May 10 2024 | 30.445 | 0.22 | 0.73% | 30.38 | 30.50 | 30.37 | 3,513 |
| May 09 2024 | 30.225 | 0.14 | 0.45% | 30.20 | 30.255 | 29.99 | 1,845 |
| May 08 2024 | 30.09 | 0.11 | 0.37% | 30.095 | 30.15 | 30.02 | 2,170 |
| May 07 2024 | 29.98 | 0.29 | 0.98% | 29.84 | 30.00 | 29.75 | 2,038 |
| May 06 2024 | 29.69 | 0.26 | 0.87% | 29.575 | 29.775 | 29.465 | 2,999 |
| May 03 2024 | 29.435 | 0.09 | 0.31% | 29.38 | 29.935 | 29.38 | 4,315 |
| May 02 2024 | 29.345 | -0.06 | -0.19% | 29.495 | 29.495 | 29.32 | 5,157 |
| Apr 30 2024 | 29.40 | -0.19 | -0.64% | 30.00 | 30.00 | 29.065 | 2,551 |
| Apr 29 2024 | 29.59 | 0.01 | 0.03% | 29.725 | 29.775 | 29.59 | 4,780 |
| Apr 26 2024 | 29.58 | 0.40 | 1.39% | 29.475 | 29.63 | 29.37 | 3,103 |
| Apr 25 2024 | 29.175 | -0.23 | -0.78% | 29.485 | 29.485 | 29.065 | 2,210 |
| Apr 24 2024 | 29.405 | -0.11 | -0.37% | 29.60 | 29.605 | 29.40 | 6,246 |
| Apr 23 2024 | 29.515 | 0.37 | 1.25% | 29.43 | 29.515 | 29.32 | 6,950 |
| Apr 22 2024 | 29.15 | 0.20 | 0.69% | 29.125 | 29.205 | 29.03 | 3,199 |
| Apr 19 2024 | 28.95 | -0.02 | -0.07% | 28.84 | 28.98 | 28.725 | 1,681 |
| Apr 18 2024 | 28.97 | 0.03 | 0.10% | 29.03 | 29.03 | 28.85 | 1,482 |
| Apr 17 2024 | 28.94 | 0.05 | 0.16% | 28.895 | 29.11 | 28.88 | 1,985 |
| Apr 16 2024 | 28.895 | -0.38 | -1.28% | 29.065 | 29.065 | 28.80 | 3,553 |
| Apr 15 2024 | 29.27 | 0.00 | 0.02% | 29.325 | 29.555 | 29.27 | 22,084 |
| Apr 12 2024 | 29.265 | 0.05 | 0.15% | 29.52 | 29.60 | 29.22 | 2,790 |
| Apr 11 2024 | 29.22 | -0.07 | -0.24% | 29.465 | 29.465 | 29.085 | 3,717 |
| Apr 10 2024 | 29.29 | 0.05 | 0.17% | 29.485 | 29.705 | 29.07 | 3,183 |
| Apr 09 2024 | 29.24 | -0.22 | -0.73% | 29.36 | 29.46 | 29.24 | 2,924 |
| Apr 08 2024 | 29.455 | 0.15 | 0.49% | 29.335 | 29.495 | 29.30 | 5,706 |
| Apr 05 2024 | 29.31 | -0.26 | -0.86% | 29.245 | 29.31 | 29.19 | 6,530 |
| Apr 04 2024 | 29.565 | 0.04 | 0.12% | 29.55 | 29.605 | 29.50 | 2,083 |
| Apr 03 2024 | 29.53 | 0.07 | 0.24% | 29.465 | 29.555 | 29.375 | 4,076 |
| Apr 02 2024 | 29.46 | -0.24 | -0.79% | 30.20 | 31.00 | 29.40 | 7,405 |
| Mar 28 2024 | 29.695 | 0.10 | 0.34% | 29.695 | 29.73 | 29.605 | 14,324 |
| Mar 27 2024 | 29.595 | 0.07 | 0.25% | 29.575 | 29.625 | 29.52 | 5,237 |
| Mar 26 2024 | 29.52 | 0.00 | 0.00% | 29.51 | 29.58 | 29.42 | 3,103 |
| Mar 25 2024 | 29.52 | 0.00 | 0.02% | 29.515 | 29.54 | 29.36 | 5,720 |
| Mar 22 2024 | 29.515 | 0.05 | 0.19% | 29.43 | 29.53 | 29.40 | 3,348 |
| Mar 21 2024 | 29.46 | 0.27 | 0.92% | 29.475 | 29.49 | 29.285 | 4,437 |
| Mar 20 2024 | 29.19 | 0.02 | 0.05% | 29.145 | 29.25 | 29.07 | 3,621 |
| Mar 19 2024 | 29.175 | -0.02 | -0.07% | 29.17 | 29.24 | 29.075 | 6,053 |
| Mar 18 2024 | 29.195 | -0.04 | -0.12% | 29.26 | 29.315 | 29.11 | 4,364 |
| Mar 15 2024 | 29.23 | -0.04 | -0.14% | 29.30 | 29.405 | 29.22 | 17,118 |
| Mar 14 2024 | 29.27 | -0.02 | -0.07% | 29.42 | 29.46 | 29.23 | 6,510 |
| Mar 13 2024 | 29.29 | 0.01 | 0.03% | 29.23 | 29.395 | 29.23 | 3,439 |
| Mar 12 2024 | 29.28 | 0.29 | 0.98% | 29.16 | 29.30 | 29.03 | 2,616 |
| Mar 11 2024 | 28.995 | -0.09 | -0.31% | 28.965 | 29.02 | 28.885 | 10,150 |
| Mar 08 2024 | 29.085 | -0.04 | -0.12% | 29.045 | 29.175 | 29.035 | 3,490 |
| Mar 07 2024 | 29.12 | 0.38 | 1.32% | 28.745 | 29.12 | 28.685 | 3,656 |
| Mar 06 2024 | 28.74 | 0.10 | 0.37% | 28.64 | 28.795 | 28.63 | 2,238 |
| Mar 05 2024 | 28.635 | -0.04 | -0.14% | 28.655 | 28.70 | 28.575 | 2,931 |
| Mar 04 2024 | 28.675 | -0.03 | -0.10% | 28.75 | 28.765 | 28.62 | 6,156 |
| Mar 01 2024 | 28.705 | 0.18 | 0.63% | 28.665 | 28.73 | 28.58 | 5,179 |
| Feb 29 2024 | 28.525 | -0.02 | -0.07% | 28.635 | 28.67 | 28.525 | 5,290 |
| Feb 28 2024 | 28.545 | -0.08 | -0.28% | 28.625 | 28.635 | 28.51 | 4,022 |
| Feb 27 2024 | 28.625 | 0.05 | 0.17% | 28.615 | 28.67 | 28.535 | 3,978 |
| Feb 26 2024 | 28.575 | -0.07 | -0.24% | 28.645 | 28.65 | 28.555 | 9,897 |
| Feb 23 2024 | 28.645 | 0.07 | 0.24% | 28.635 | 28.70 | 28.545 | 4,775 |
| Feb 22 2024 | 28.575 | 0.30 | 1.06% | 28.665 | 28.665 | 28.46 | 8,850 |
| Feb 21 2024 | 28.275 | -0.11 | -0.37% | 28.30 | 28.345 | 28.25 | 2,882 |
