PCEB
Polen Euro High Yield Bond ETF
stockNYSEETF
At CloseOct 1, 2026 3:29:19 PM EDT
23.18USD0.000%(+23.18)1,242
After-hoursOct 2, 2026 4:10:30 PM EDT
23.22USD+0.151%(+0.04)
PCEB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.34 | 23.36 | 23.12 | 23.22 | +0.123% | 1,243 | 0.000% |
| 2026-10-01 | 23.27 | 23.42 | 23.12 | 23.19 | -1.023% | 40,376 | +0.123% |
| 2026-09-30 | 23.57 | 23.57 | 23.43 | 23.43 | -0.339% | 1,594 | -0.901% |
| 2026-09-29 | 23.55 | 23.58 | 23.39 | 23.51 | -0.322% | 5,778 | -1.236% |
| 2026-09-28 | 23.51 | 23.59 | 23.48 | 23.59 | -0.598% | 11,149 | -1.555% |
| 2026-09-25 | 23.73 | 23.79 | 23.63 | 23.73 | +0.122% | 1,716 | -2.143% |
| 2026-09-24 | 23.73 | 23.84 | 23.41 | 23.70 | -0.555% | 53,688 | -2.024% |
| 2026-09-23 | 23.85 | 23.85 | 23.83 | 23.83 | -1.194% | 491 | -2.568% |
| 2026-09-22 | 24.09 | 24.14 | 24.00 | 24.12 | +0.584% | 6,014 | -3.731% |
| 2026-09-21 | 23.98 | 23.98 | 23.98 | 23.98 | -0.353% | 438 | -3.169% |
| 2026-09-18 | 24.10 | 24.10 | 24.07 | 24.07 | -0.476% | 418 | -3.511% |
| 2026-09-17 | 24.23 | 24.31 | 24.11 | 24.18 | +0.858% | 11,043 | -3.970% |
| 2026-09-16 | 24.09 | 24.16 | 23.97 | 23.97 | -0.153% | 840 | -3.146% |
| 2026-09-15 | 24.00 | 24.13 | 23.92 | 24.01 | -0.598% | 88,292 | -3.294% |
| 2026-09-14 | 24.05 | 24.27 | 24.02 | 24.16 | -0.341% | 5,725 | -3.872% |
| 2026-09-11 | 24.21 | 24.30 | 24.17 | 24.24 | -0.296% | 3,457 | -4.200% |
| 2026-09-10 | 24.29 | 24.44 | 24.26 | 24.31 | -0.569% | 5,297 | -4.484% |
| 2026-09-09 | 24.52 | 24.58 | 24.45 | 24.45 | -0.060% | 2,159 | -5.028% |
| 2026-09-08 | 24.55 | 24.55 | 24.46 | 24.46 | -0.130% | 886 | -5.085% |
| 2026-09-04 | 24.58 | 24.59 | 24.50 | 24.50 | -0.180% | 741 | -5.208% |
| 2026-09-03 | 24.52 | 24.54 | 24.44 | 24.54 | +0.286% | 6,005 | -5.379% |
| 2026-09-02 | 24.43 | 24.52 | 24.43 | 24.47 | -0.130% | 508 | -5.108% |
| 2026-09-01 | 24.58 | 24.62 | 24.50 | 24.50 | -0.672% | 2,199 | -5.232% |
| 2026-08-31 | 24.56 | 24.75 | 24.56 | 24.67 | +0.151% | 19,905 | -5.868% |
| 2026-08-28 | 24.87 | 24.87 | 24.63 | 24.63 | -0.564% | 13,079 | -5.726% |
| 2026-08-27 | 24.80 | 24.87 | 24.77 | 24.77 | -0.162% | 1,082 | -6.258% |
| 2026-08-26 | 24.81 | 24.81 | 24.81 | 24.81 | -0.292% | 291 | -6.410% |
| 2026-08-25 | 24.76 | 24.88 | 24.76 | 24.88 | +0.342% | 1,984 | -6.683% |
| 2026-08-24 | 24.89 | 24.89 | 24.72 | 24.80 | -0.230% | 9,057 | -6.364% |
| 2026-08-21 | 24.97 | 24.97 | 24.77 | 24.86 | +0.223% | 2,672 | -6.579% |
| 2026-08-20 | 24.80 | 24.88 | 24.80 | 24.80 | -0.237% | 2,007 | -6.370% |
| 2026-08-19 | 24.79 | 24.93 | 24.79 | 24.86 | +0.970% | 6,822 | -6.592% |
| 2026-08-18 | 24.66 | 24.68 | 24.59 | 24.62 | -0.284% | 1,344 | -5.686% |
| 2026-08-17 | 24.70 | 24.75 | 24.65 | 24.69 | +0.116% | 5,017 | -5.954% |
| 2026-08-14 | 24.73 | 24.73 | 24.63 | 24.66 | +0.115% | 2,680 | -5.845% |
| 2026-08-13 | 24.64 | 24.75 | 24.55 | 24.63 | +0.240% | 4,289 | -5.737% |
| 2026-08-12 | 24.71 | 24.71 | 24.52 | 24.57 | -0.186% | 6,656 | -5.511% |
| 2026-08-11 | 24.51 | 24.71 | 24.51 | 24.62 | +0.283% | 6,587 | -5.686% |
| 2026-08-10 | 24.71 | 24.71 | 24.49 | 24.55 | -0.491% | 3,982 | -5.419% |
| 2026-08-07 | 24.77 | 24.77 | 24.66 | 24.67 | +0.393% | 3,635 | -5.884% |
| 2026-08-06 | 24.66 | 24.66 | 24.57 | 24.57 | -0.140% | 4,976 | -5.514% |
| 2026-08-05 | 24.61 | 24.69 | 24.61 | 24.61 | -0.020% | 3,937 | -5.646% |
| 2026-08-04 | 24.67 | 24.68 | 24.59 | 24.61 | +0.668% | 3,818 | -5.665% |
| 2026-08-03 | 24.45 | 24.56 | 24.44 | 24.45 | -0.036% | 1,800 | -5.035% |
| 2026-07-31 | 24.22 | 24.47 | 24.22 | 24.46 | -0.016% | 5,610 | -5.069% |
| 2026-07-30 | 24.40 | 24.57 | 24.32 | 24.46 | +0.590% | 39,344 | -5.084% |
| 2026-07-29 | 24.26 | 24.37 | 24.20 | 24.32 | +0.123% | 4,855 | -4.524% |
| 2026-07-28 | 24.28 | 24.33 | 24.25 | 24.29 | +0.146% | 1,315 | -4.407% |
| 2026-07-27 | 24.35 | 24.37 | 24.19 | 24.25 | +0.290% | 33,945 | -4.267% |
| 2026-07-24 | 24.20 | 24.28 | 24.10 | 24.18 | -0.083% | 23,317 | -3.990% |
| 2026-07-23 | 24.37 | 24.37 | 24.16 | 24.20 | -0.701% | 59,337 | -4.069% |
| 2026-07-22 | 24.49 | 24.49 | 24.30 | 24.38 | +0.106% | 16,907 | -4.742% |
| 2026-07-21 | 24.36 | 24.43 | 24.27 | 24.35 | -0.057% | 3,731 | -4.641% |
| 2026-07-20 | 24.45 | 24.45 | 24.27 | 24.36 | -0.419% | 1,225 | -4.695% |
| 2026-07-17 | 24.34 | 24.56 | 24.34 | 24.47 | +0.123% | 3,756 | -5.094% |
| 2026-07-16 | 24.53 | 24.53 | 24.37 | 24.44 | -0.362% | 1,280 | -4.977% |
| 2026-07-15 | 24.45 | 24.97 | 24.37 | 24.52 | +0.307% | 16,875 | -5.321% |
| 2026-07-14 | 24.51 | 24.64 | 24.29 | 24.45 | +0.090% | 22,532 | -5.031% |
| 2026-07-13 | 24.43 | 24.43 | 24.43 | 24.43 | -0.324% | 288 | -4.946% |
| 2026-07-10 | 24.52 | 24.57 | 24.51 | 24.51 | -0.049% | 3,196 | -5.253% |
| 2026-07-09 | 24.53 | 24.56 | 24.52 | 24.52 | -0.083% | 5,929 | -5.299% |
| 2026-07-08 | 24.51 | 24.56 | 24.41 | 24.54 | +0.228% | 5,055 | -5.378% |
| 2026-07-07 | 24.63 | 24.63 | 24.44 | 24.48 | -0.412% | 12,950 | -5.162% |
| 2026-07-06 | 24.60 | 24.64 | 24.53 | 24.59 | +0.234% | 17,642 | -5.553% |
| 2026-07-02 | 24.63 | 24.63 | 24.47 | 24.53 | +0.501% | 13,363 | -5.332% |
| 2026-07-01 | 24.38 | 24.46 | 24.38 | 24.41 | -0.462% | 1,588 | -4.858% |
| 2026-06-30 | 24.51 | 24.57 | 24.42 | 24.52 | -0.123% | 3,921 | -5.297% |
| 2026-06-29 | 24.57 | 24.61 | 24.39 | 24.55 | +0.429% | 19,446 | -5.413% |
| 2026-06-26 | 24.60 | 24.60 | 24.44 | 24.44 | +0.429% | 45,118 | -5.008% |
| 2026-06-25 | 24.48 | 24.48 | 24.25 | 24.34 | +0.081% | 14,561 | -4.600% |
| 2026-06-24 | 24.41 | 24.44 | 24.21 | 24.32 | -0.491% | 17,977 | -4.523% |
| 2026-06-23 | 24.42 | 24.57 | 24.37 | 24.44 | -0.448% | 38,060 | -4.992% |
| 2026-06-22 | 24.58 | 24.65 | 24.45 | 24.55 | -0.593% | 13,419 | -5.418% |
| 2026-06-18 | 24.82 | 24.87 | 24.55 | 24.70 | -0.026% | 52,182 | -5.978% |
| 2026-06-17 | 24.89 | 25.00 | 24.70 | 24.70 | -1.033% | 77,093 | -6.003% |
| 2026-06-16 | 25.08 | 25.08 | 24.90 | 24.96 | +0.209% | 5,626 | -6.974% |
| 2026-06-15 | 25.00 | 25.00 | 24.84 | 24.91 | +0.906% | 76,056 | -6.779% |
| 2026-06-12 | 24.73 | 24.73 | 24.64 | 24.68 | -0.444% | 4,810 | -5.935% |
| 2026-06-11 | 24.69 | 24.80 | 24.63 | 24.80 | +0.429% | 1,083 | -6.352% |
| 2026-06-10 | 24.75 | 24.80 | 24.64 | 24.69 | +0.158% | 23,002 | -5.950% |
| 2026-06-09 | 24.75 | 24.78 | 24.57 | 24.65 | -0.061% | 29,671 | -5.801% |
| 2026-06-08 | 24.75 | 24.78 | 24.61 | 24.66 | +0.004% | 8,316 | -5.859% |
| 2026-06-05 | 24.94 | 24.94 | 24.59 | 24.66 | -0.669% | 2,192 | -5.855% |
| 2026-06-04 | 24.95 | 24.95 | 24.83 | 24.83 | +0.265% | 827 | -6.485% |
| 2026-06-03 | 24.88 | 24.88 | 24.73 | 24.76 | -0.304% | 773 | -6.237% |
| 2026-06-02 | 24.93 | 24.93 | 24.84 | 24.84 | -0.080% | 1,065 | -6.522% |
| 2026-06-01 | 24.87 | 24.93 | 24.83 | 24.86 | -0.241% | 1,652 | -6.597% |
| 2026-05-29 | 24.97 | 25.00 | 24.92 | 24.92 | -0.008% | 668 | -6.822% |
| 2026-05-28 | 24.99 | 24.99 | 24.89 | 24.92 | +0.628% | 4,480 | -6.829% |
| 2026-05-27 | 24.97 | 24.97 | 24.75 | 24.77 | +0.006% | 604 | -6.244% |
| 2026-05-26 | 24.61 | 24.89 | 24.61 | 24.77 | +0.528% | 2,518 | -6.239% |
| 2026-05-22 | 24.55 | 24.69 | 24.55 | 24.64 | -0.072% | 14,129 | -5.744% |
| 2026-05-21 | 24.68 | 24.69 | 24.58 | 24.65 | -0.111% | 6,019 | -5.812% |
| 2026-05-20 | 24.66 | 24.70 | 24.59 | 24.68 | +0.468% | 2,689 | -5.916% |
| 2026-05-19 | 24.61 | 24.61 | 24.50 | 24.57 | -0.607% | 1,541 | -5.475% |
| 2026-05-18 | 24.68 | 24.77 | 24.63 | 24.72 | +0.004% | 3,710 | -6.049% |
| 2026-05-15 | 24.62 | 24.77 | 24.62 | 24.71 | -0.226% | 14,083 | -6.045% |
| 2026-05-14 | 24.92 | 24.93 | 24.77 | 24.77 | -0.504% | 15,995 | -6.258% |
| 2026-05-13 | 24.96 | 25.00 | 24.90 | 24.90 | -0.234% | 970 | -6.730% |
| 2026-05-12 | 24.91 | 25.01 | 24.91 | 24.95 | -0.404% | 4,146 | -6.948% |
| 2026-05-11 | 25.00 | 25.14 | 25.00 | 25.05 | -0.298% | 119,298 | -7.324% |
| 2026-05-08 | 25.27 | 25.27 | 25.13 | 25.13 | +0.670% | 1,155 | -7.600% |
| 2026-05-07 | 25.07 | 25.09 | 24.96 | 24.96 | -0.282% | 571 | -6.982% |
| 2026-05-06 | 25.08 | 25.09 | 24.95 | 25.03 | 0.000% | 314,594 | -7.244% |