Polen Capital Emerging Ma... (PCEM)
AMEX: PCEM
· Real-Time Price · USD
11.14
0.05 (0.50%)
At close: Aug 18, 2025, 3:58 PM
11.09
-0.49%
Pre-market: Aug 18, 2025, 09:41 AM EDT
PCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.64% | 100 |
| Aug 14, 2025 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 0.73% | 115 |
| Aug 13, 2025 | 10.94 | 10.94 | 10.92 | 10.94 | 10.94 | 0.09% | 1,813 |
| Aug 12, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.30% | 100 |
| Aug 11, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.92% | 12 |
| Aug 8, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.65% | 100 |
| Aug 7, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.60% | 100 |
| Aug 6, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.57% | 100 |
| Aug 5, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.67% | 1 |
| Aug 4, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.77% | 100 |
| Aug 1, 2025 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 0.19% | 335 |
| Jul 31, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.57% | 100 |
| Jul 30, 2025 | 10.50 | 10.51 | 10.48 | 10.48 | 10.48 | -0.66% | 916 |
| Jul 29, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.28% | 100 |
| Jul 28, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.75% | 100 |
| Jul 25, 2025 | 10.67 | 10.67 | 10.66 | 10.66 | 10.66 | 0.19% | 3,608 |
| Jul 24, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.12% | 100 |
| Jul 23, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.75% | 100 |
| Jul 22, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.47% | 109 |
| Jul 21, 2025 | 10.73 | 10.74 | 10.73 | 10.73 | 10.73 | 0.37% | 300 |