Polen Growth Institutional (POLIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 03 Oct 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 02 Oct 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 01 Oct 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 30 Sept 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 27 Sept 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 26 Sept 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 25 Sept 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 24 Sept 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 23 Sept 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 20 Sept 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 19 Sept 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 18 Sept 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 17 Sept 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 16 Sept 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 13 Sept 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 12 Sept 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 11 Sept 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 10 Sept 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 09 Sept 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 06 Sept 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 05 Sept 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 04 Sept 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 03 Sept 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 30 Aug 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 29 Aug 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 28 Aug 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 27 Aug 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 26 Aug 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 23 Aug 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 22 Aug 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 21 Aug 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 20 Aug 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 19 Aug 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 16 Aug 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 15 Aug 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 14 Aug 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 13 Aug 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 12 Aug 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 09 Aug 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 08 Aug 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 07 Aug 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 06 Aug 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 05 Aug 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 02 Aug 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 01 Aug 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 31 July 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 30 July 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 29 July 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 26 July 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 25 July 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 24 July 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 23 July 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 22 July 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 19 July 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 18 July 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 17 July 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 16 July 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 15 July 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 12 July 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 11 July 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 10 July 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 09 July 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 08 July 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 05 July 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 03 July 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 02 July 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 01 July 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 28 June 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 27 June 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 26 June 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 25 June 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 24 June 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 21 June 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 20 June 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 18 June 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 17 June 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 14 June 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 13 June 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 12 June 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 11 June 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 10 June 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 07 June 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 06 June 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 05 June 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 04 June 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 03 June 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 31 May 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 30 May 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 29 May 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 28 May 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 24 May 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 23 May 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 22 May 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 21 May 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 20 May 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 17 May 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 16 May 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 15 May 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 14 May 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.