PCPP
Porter & Company Porter Portfolio Index ETF
stockBATSETF
At CloseOct 2, 2026 3:54:25 PM EDT
26.61USD+0.415%(+0.11)16,457
Pre-marketOct 5, 2026 8:02:30 AM EDT
27.14USD+1.992%(+0.53)
PCPP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.06 | 27.06 | 26.54 | 26.62 | +0.415% | 16,459 | 0.000% |
| 2026-10-01 | 26.11 | 26.57 | 26.11 | 26.51 | +0.544% | 21,283 | +0.415% |
| 2026-09-30 | 26.31 | 26.70 | 26.31 | 26.37 | -0.835% | 38,096 | +0.961% |
| 2026-09-29 | 26.56 | 26.59 | 26.46 | 26.59 | +0.016% | 7,576 | +0.118% |
| 2026-09-28 | 26.89 | 26.89 | 26.48 | 26.58 | -0.969% | 49,741 | +0.134% |
| 2026-09-25 | 26.89 | 26.89 | 26.77 | 26.84 | -0.301% | 9,948 | -0.836% |
| 2026-09-24 | 26.79 | 27.01 | 26.79 | 26.93 | +0.076% | 14,173 | -1.134% |
| 2026-09-23 | 27.46 | 27.46 | 26.90 | 26.90 | -1.267% | 16,094 | -1.059% |
| 2026-09-22 | 27.28 | 27.60 | 27.04 | 27.25 | +0.073% | 48,694 | -2.312% |
| 2026-09-21 | 27.61 | 27.61 | 27.18 | 27.23 | +0.554% | 13,860 | -2.240% |
| 2026-09-18 | 26.88 | 27.11 | 26.88 | 27.08 | +0.766% | 14,906 | -1.699% |
| 2026-09-17 | 26.78 | 26.96 | 26.78 | 26.87 | +0.351% | 16,167 | -0.946% |
| 2026-09-16 | 26.92 | 26.96 | 26.69 | 26.78 | -0.815% | 41,030 | -0.597% |
| 2026-09-15 | 27.00 | 27.03 | 26.86 | 27.00 | -0.406% | 36,481 | -1.407% |
| 2026-09-14 | 27.03 | 27.17 | 26.97 | 27.11 | +0.861% | 19,070 | -1.807% |
| 2026-09-11 | 26.80 | 26.99 | 26.80 | 26.88 | +0.093% | 25,489 | -0.962% |
| 2026-09-10 | 26.80 | 26.96 | 26.80 | 26.85 | -0.469% | 4,539 | -0.869% |
| 2026-09-09 | 27.41 | 27.41 | 26.90 | 26.98 | -0.167% | 19,498 | -1.334% |
| 2026-09-08 | 27.29 | 27.37 | 27.02 | 27.02 | -1.007% | 28,553 | -1.499% |
| 2026-09-04 | 27.86 | 27.86 | 27.26 | 27.30 | -0.907% | 28,225 | -2.491% |
| 2026-09-03 | 27.83 | 27.83 | 27.25 | 27.55 | +1.811% | 49,808 | -3.376% |
| 2026-09-02 | 27.61 | 27.61 | 27.00 | 27.06 | +0.520% | 28,910 | -1.626% |
| 2026-09-01 | 27.11 | 27.18 | 26.88 | 26.92 | -0.974% | 14,699 | -1.114% |
| 2026-08-31 | 27.10 | 27.25 | 27.10 | 27.18 | -0.320% | 15,988 | -2.077% |
| 2026-08-28 | 27.60 | 27.60 | 27.13 | 27.27 | -0.793% | 28,750 | -2.391% |
| 2026-08-27 | 27.70 | 27.70 | 27.36 | 27.49 | +0.109% | 20,690 | -3.165% |
| 2026-08-26 | 27.61 | 27.73 | 27.40 | 27.46 | -0.453% | 49,553 | -3.059% |
| 2026-08-25 | 28.00 | 28.86 | 27.50 | 27.59 | -0.738% | 54,841 | -3.498% |
| 2026-08-24 | 27.91 | 29.38 | 27.52 | 27.79 | +1.349% | 126,019 | -4.210% |
| 2026-08-21 | 27.57 | 27.60 | 27.25 | 27.42 | +1.556% | 43,189 | -2.918% |
| 2026-08-20 | 27.38 | 27.38 | 26.83 | 27.00 | +0.746% | 45,028 | -1.407% |
| 2026-08-19 | 26.40 | 26.84 | 26.40 | 26.80 | +1.708% | 19,738 | -0.672% |
| 2026-08-18 | 26.01 | 26.41 | 26.01 | 26.35 | +0.114% | 2,955 | +1.025% |
| 2026-08-17 | 26.00 | 26.37 | 26.00 | 26.32 | -0.265% | 9,980 | +1.140% |
| 2026-08-14 | 26.80 | 26.80 | 26.23 | 26.39 | +0.076% | 12,531 | +0.872% |
| 2026-08-13 | 26.04 | 26.47 | 26.04 | 26.37 | -0.076% | 14,714 | +0.948% |
| 2026-08-12 | 26.50 | 26.50 | 26.28 | 26.39 | -0.434% | 16,495 | +0.872% |
| 2026-08-11 | 26.57 | 26.60 | 26.50 | 26.50 | -0.245% | 5,164 | +0.434% |
| 2026-08-10 | 26.70 | 26.70 | 26.53 | 26.57 | -0.487% | 15,981 | +0.188% |
| 2026-08-07 | 26.84 | 26.84 | 26.63 | 26.70 | +0.188% | 6,545 | -0.300% |
| 2026-08-06 | 26.40 | 26.65 | 26.40 | 26.65 | +0.452% | 5,739 | -0.113% |
| 2026-08-05 | 25.85 | 26.53 | 25.85 | 26.53 | +0.990% | 6,972 | +0.339% |
| 2026-08-04 | 26.00 | 26.27 | 26.00 | 26.27 | +0.459% | 9,520 | +1.332% |
| 2026-08-03 | 26.00 | 26.15 | 26.00 | 26.15 | +0.538% | 10,995 | +1.797% |
| 2026-07-31 | 26.00 | 26.01 | 25.90 | 26.01 | -0.741% | 2,665 | +2.345% |
| 2026-07-30 | 26.34 | 26.34 | 26.07 | 26.20 | -0.997% | 19,589 | +1.587% |
| 2026-07-29 | 27.90 | 28.05 | 26.33 | 26.47 | -0.473% | 21,560 | +0.574% |
| 2026-07-28 | 26.55 | 26.67 | 26.55 | 26.59 | +0.431% | 19,551 | +0.098% |
| 2026-07-27 | 26.43 | 26.48 | 26.41 | 26.48 | +0.723% | 26,405 | +0.529% |
| 2026-07-24 | 26.52 | 26.52 | 26.05 | 26.29 | +1.159% | 22,107 | +1.255% |
| 2026-07-23 | 26.00 | 26.02 | 25.88 | 25.99 | +0.029% | 3,530 | +2.428% |
| 2026-07-22 | 26.57 | 26.57 | 25.98 | 25.98 | -0.588% | 11,416 | +2.458% |
| 2026-07-21 | 26.00 | 26.19 | 26.00 | 26.14 | +0.212% | 13,879 | +1.855% |
| 2026-07-20 | 26.47 | 26.47 | 25.88 | 26.08 | +0.516% | 2,421 | +2.071% |
| 2026-07-17 | 26.19 | 26.19 | 25.90 | 25.95 | +0.101% | 10,219 | +2.597% |
| 2026-07-16 | 25.89 | 25.94 | 25.82 | 25.92 | +0.738% | 11,953 | +2.701% |
| 2026-07-15 | 26.00 | 26.60 | 25.71 | 25.73 | -1.493% | 54,079 | +3.459% |
| 2026-07-14 | 25.99 | 26.12 | 25.90 | 26.12 | +0.772% | 25,921 | +1.914% |
| 2026-07-13 | 26.00 | 26.00 | 25.90 | 25.92 | +0.077% | 12,011 | +2.701% |
| 2026-07-10 | 26.00 | 26.04 | 25.89 | 25.90 | -0.120% | 23,142 | +2.780% |
| 2026-07-09 | 25.95 | 26.00 | 25.87 | 25.93 | -0.035% | 10,822 | +2.657% |
| 2026-07-08 | 26.06 | 26.06 | 25.88 | 25.94 | -1.174% | 14,169 | +2.621% |
| 2026-07-07 | 26.63 | 26.63 | 26.25 | 26.25 | -1.248% | 33,256 | +1.416% |
| 2026-07-06 | 26.04 | 26.58 | 26.00 | 26.58 | +2.750% | 26,381 | +0.150% |
| 2026-07-02 | 25.75 | 26.00 | 25.61 | 25.87 | +0.696% | 19,043 | +2.904% |
| 2026-07-01 | 25.45 | 25.79 | 25.45 | 25.69 | +0.674% | 8,886 | +3.620% |
| 2026-06-30 | 25.65 | 25.65 | 25.51 | 25.52 | -0.430% | 36,239 | +4.319% |
| 2026-06-29 | 25.75 | 25.75 | 25.55 | 25.63 | -0.086% | 19,849 | +3.871% |
| 2026-06-26 | 25.30 | 25.65 | 25.30 | 25.65 | +1.930% | 23,740 | +3.782% |
| 2026-06-25 | 25.27 | 25.35 | 25.16 | 25.16 | -0.066% | 17,062 | +5.785% |
| 2026-06-24 | 25.53 | 25.66 | 25.10 | 25.18 | -1.342% | 22,567 | +5.715% |
| 2026-06-23 | 25.68 | 25.82 | 25.42 | 25.52 | -0.612% | 12,755 | +4.296% |
| 2026-06-22 | 25.21 | 25.84 | 25.21 | 25.68 | +1.130% | 20,898 | +3.658% |
| 2026-06-18 | 25.71 | 25.72 | 25.10 | 25.39 | -0.475% | 26,528 | +4.829% |
| 2026-06-17 | 26.08 | 26.10 | 25.52 | 25.52 | -1.676% | 23,974 | +4.331% |
| 2026-06-16 | 27.14 | 27.14 | 25.89 | 25.95 | -0.250% | 34,008 | +2.582% |
| 2026-06-15 | 25.46 | 26.24 | 25.36 | 26.02 | +2.230% | 27,022 | +2.326% |
| 2026-06-12 | 25.55 | 25.61 | 25.31 | 25.45 | +0.464% | 43,486 | +4.608% |
| 2026-06-11 | 25.30 | 25.46 | 25.07 | 25.33 | +0.836% | 102,522 | +5.093% |
| 2026-06-10 | 25.10 | 25.23 | 25.05 | 25.12 | -0.238% | 53,418 | +5.971% |
| 2026-06-09 | 25.39 | 25.48 | 24.95 | 25.18 | +1.778% | 104,008 | +5.719% |
| 2026-06-08 | 27.02 | 27.54 | 24.73 | 24.74 | -0.610% | 218,585 | +7.599% |
| 2026-06-05 | 24.97 | 24.97 | 24.84 | 24.89 | 0.000% | 3,471 | +6.942% |