Polen Growth Institutional (POLIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Jun 20, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Jun 18, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Jun 17, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Jun 14, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Jun 13, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| Jun 12, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Jun 11, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| Jun 10, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| Jun 07, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Jun 06, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| Jun 05, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Jun 04, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| Jun 03, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| May 31, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| May 30, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| May 29, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| May 28, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| May 24, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| May 23, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| May 22, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| May 21, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| May 20, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| May 17, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| May 16, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| May 15, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| May 14, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| May 13, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| May 10, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| May 09, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| May 08, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| May 07, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| May 06, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| May 03, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| May 02, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| May 01, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| Apr 30, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| Apr 29, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| Apr 26, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Apr 25, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Apr 24, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| Apr 23, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| Apr 22, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| Apr 19, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| Apr 18, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| Apr 17, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Apr 16, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| Apr 15, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| Apr 12, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| Apr 11, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| Apr 10, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Apr 09, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Apr 08, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Apr 05, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| Apr 04, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| Apr 03, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| Apr 02, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Apr 01, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| Mar 28, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| Mar 27, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| Mar 26, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Mar 25, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Mar 22, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Mar 21, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Mar 20, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| Mar 19, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Mar 18, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| Mar 15, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Mar 14, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| Mar 13, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Mar 12, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Mar 11, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| Mar 08, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Mar 07, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Mar 06, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| Mar 05, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| Mar 04, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Mar 01, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| Feb 29, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| Feb 28, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| Feb 27, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| Feb 26, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Feb 23, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| Feb 22, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| Feb 21, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| Feb 20, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Feb 16, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Feb 15, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Feb 14, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Feb 13, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| Feb 12, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| Feb 09, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Feb 08, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| Feb 07, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| Feb 06, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Feb 05, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| Feb 02, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Feb 01, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Jan 31, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Jan 30, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.