PCEB Historical Prices
NYSEARCA: PCEBPolen CapitalHigh Yield BondETFUSD
23.14+0.0115 (+0.05%)
At close: Oct 9, 1:43 PM ET · Delayed 15 min
PCEB price history
The price history for Polen Euro High Yield Bond (PCEB) on this page begins on May 4, 2026, when the stock closed at $25.13; it most recently closed at $23.14 on October 5, 2026. The highest price in this record is $25.27, reached on May 4, 2026; the latest close is 8.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
PCEB returns
1 week
-0.33%
1 month
-5.34%
3 months
-5.58%
PCEB price return, excluding dividends.
PCEB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.17 | 23.19 | 23.05 | 23.14 | +0.05% | |
| 22.99 | 23.17 | 22.99 | 23.13 | -0.59% | |
| 23.31 | 23.36 | 23.27 | 23.27 | +0.69% | |
| 23.12 | 23.14 | 23.04 | 23.11 | -0.47% | |
| 23.34 | 23.36 | 23.12 | 23.22 | +0.13% | |
| 23.27 | 23.42 | 23.12 | 23.19 | -1.02% | |
| 23.57 | 23.57 | 23.43 | 23.43 | -0.34% | |
| 23.55 | 23.58 | 23.39 | 23.51 | -0.34% | |
| 23.51 | 23.59 | 23.48 | 23.59 | -0.59% | |
| 23.73 | 23.79 | 23.63 | 23.73 | +0.13% | |
| 23.73 | 23.84 | 23.41 | 23.70 | -0.55% | |
| 23.85 | 23.85 | 23.83 | 23.83 | -1.20% | |
| 24.09 | 24.14 | 24.00 | 24.12 | +0.58% | |
| 23.98 | 23.98 | 23.98 | 23.98 | -0.37% | |
| 24.10 | 24.10 | 24.07 | 24.07 | -0.45% | |
| 24.23 | 24.31 | 24.11 | 24.18 | +0.88% | |
| 24.10 | 24.16 | 23.97 | 23.97 | -0.17% | |
| 24.01 | 24.13 | 23.92 | 24.01 | -0.62% | |
| 24.05 | 24.27 | 24.02 | 24.16 | -0.33% | |
| 24.21 | 24.30 | 24.17 | 24.24 | -0.29% | |
| 24.29 | 24.44 | 24.26 | 24.31 | -0.57% | |
| 24.52 | 24.58 | 24.45 | 24.45 | -0.04% | |
| 24.55 | 24.55 | 24.46 | 24.46 | -0.16% | |
| 24.58 | 24.59 | 24.50 | 24.50 | -0.16% | |
| 24.52 | 24.54 | 24.44 | 24.54 | +0.29% | |
| 24.43 | 24.52 | 24.43 | 24.47 | -0.12% | |
| 24.58 | 24.62 | 24.50 | 24.50 | -0.69% | |
| 24.56 | 24.75 | 24.56 | 24.67 | +0.16% | |
| 24.87 | 24.87 | 24.63 | 24.63 | -0.57% | |
| 24.80 | 24.87 | 24.77 | 24.77 | -0.16% | |
| 24.81 | 24.81 | 24.81 | 24.81 | -0.28% | |
| 24.76 | 24.88 | 24.76 | 24.88 | +0.32% | |
| 24.89 | 24.89 | 24.72 | 24.80 | -0.24% | |
| 24.97 | 24.97 | 24.77 | 24.86 | +0.24% | |
| 24.80 | 24.88 | 24.80 | 24.80 | -0.24% | |
| 24.79 | 24.93 | 24.79 | 24.86 | +0.97% | |
| 24.66 | 24.68 | 24.59 | 24.62 | -0.28% | |
| 24.71 | 24.75 | 24.65 | 24.69 | +0.12% | |
| 24.74 | 24.74 | 24.63 | 24.66 | +0.12% | |
| 24.64 | 24.75 | 24.55 | 24.63 | +0.24% | |
| 24.71 | 24.71 | 24.52 | 24.57 | -0.20% | |
| 24.51 | 24.71 | 24.51 | 24.62 | +0.29% | |
| 24.71 | 24.71 | 24.49 | 24.55 | -0.49% | |
| 24.77 | 24.77 | 24.66 | 24.67 | +0.37% | |
| 24.66 | 24.66 | 24.58 | 24.58 | -0.12% | |
| 24.61 | 24.69 | 24.61 | 24.61 | 0.00% | |
| 24.67 | 24.68 | 24.60 | 24.61 | +0.65% | |
| 24.45 | 24.56 | 24.44 | 24.45 | -0.04% | |
| 24.22 | 24.47 | 24.22 | 24.46 | 0.00% | |
| 24.40 | 24.57 | 24.32 | 24.46 | +0.58% | |
| 24.26 | 24.37 | 24.21 | 24.32 | +0.12% | |
| 24.28 | 24.33 | 24.25 | 24.29 | +0.12% | |
| 24.35 | 24.37 | 24.19 | 24.26 | +0.33% | |
| 24.20 | 24.28 | 24.10 | 24.18 | -0.12% | |
| 24.37 | 24.37 | 24.16 | 24.21 | -0.70% | |
| 24.49 | 24.49 | 24.30 | 24.38 | +0.12% | |
| 24.36 | 24.43 | 24.27 | 24.35 | -0.04% | |
| 24.45 | 24.45 | 24.27 | 24.36 | -0.45% | |
| 24.34 | 24.56 | 24.34 | 24.47 | +0.12% | |
| 24.53 | 24.53 | 24.37 | 24.44 | -0.37% | |
| 24.45 | 24.97 | 24.37 | 24.53 | +0.33% | |
| 24.51 | 24.64 | 24.29 | 24.45 | +0.08% | |
| 24.43 | 24.43 | 24.43 | 24.43 | -0.33% | |
| 24.52 | 24.57 | 24.51 | 24.51 | -0.04% | |
| 24.53 | 24.56 | 24.52 | 24.52 | -0.08% | |
| 24.51 | 24.56 | 24.41 | 24.54 | +0.25% | |
| 24.63 | 24.63 | 24.44 | 24.48 | -0.45% | |
| 24.60 | 24.64 | 24.53 | 24.59 | +0.24% | |
| 24.63 | 24.63 | 24.47 | 24.53 | +0.49% | |
| 24.38 | 24.46 | 24.38 | 24.41 | -0.45% | |
| 24.51 | 24.57 | 24.42 | 24.52 | -0.12% | |
| 24.57 | 24.61 | 24.39 | 24.55 | +0.45% | |
| 24.60 | 24.60 | 24.44 | 24.44 | +0.41% | |
| 24.48 | 24.48 | 24.25 | 24.34 | +0.08% | |
| 24.41 | 24.44 | 24.21 | 24.32 | -0.49% | |
| 24.42 | 24.57 | 24.37 | 24.44 | -0.45% | |
| 24.58 | 24.65 | 24.45 | 24.55 | -0.61% | |
| 24.82 | 24.87 | 24.55 | 24.70 | 0.00% | |
| 24.89 | 25.00 | 24.70 | 24.70 | -1.04% | |
| 25.08 | 25.08 | 24.90 | 24.96 | +0.20% | |
| 25.00 | 25.00 | 24.84 | 24.91 | +0.89% | |
| 24.73 | 24.73 | 24.65 | 24.69 | -0.44% | |
| 24.69 | 24.80 | 24.63 | 24.80 | +0.45% | |
| 24.75 | 24.80 | 24.64 | 24.69 | +0.16% | |
| 24.75 | 24.78 | 24.57 | 24.65 | -0.08% | |
| 24.75 | 24.78 | 24.61 | 24.67 | +0.04% | |
| 24.94 | 24.94 | 24.59 | 24.66 | -0.68% | |
| 24.95 | 24.95 | 24.83 | 24.83 | +0.28% | |
| 24.88 | 24.88 | 24.73 | 24.76 | -0.32% | |
| 24.93 | 24.93 | 24.84 | 24.84 | -0.08% | |
| 24.87 | 24.93 | 24.83 | 24.86 | -0.24% | |
| 24.97 | 25.00 | 24.92 | 24.92 | 0.00% | |
| 24.99 | 24.99 | 24.89 | 24.92 | +0.61% | |
| 24.97 | 24.97 | 24.75 | 24.77 | 0.00% | |
| 24.61 | 24.89 | 24.61 | 24.77 | +0.53% | |
| 24.55 | 24.69 | 24.55 | 24.64 | -0.04% | |
| 24.68 | 24.69 | 24.58 | 24.65 | -0.12% | |
| 24.66 | 24.71 | 24.59 | 24.68 | +0.45% | |
| 24.61 | 24.61 | 24.50 | 24.57 | -0.61% | |
| 24.68 | 24.77 | 24.63 | 24.72 | +0.04% | |
| 24.62 | 24.77 | 24.62 | 24.71 | -0.24% | |
| 24.92 | 24.93 | 24.77 | 24.77 | -0.52% | |
| 24.96 | 25.00 | 24.90 | 24.90 | -0.20% | |
| 24.91 | 25.01 | 24.91 | 24.95 | -0.44% | |
| 25.00 | 25.14 | 25.00 | 25.06 | -0.28% | |
| 25.27 | 25.27 | 25.13 | 25.13 | +0.68% | |
| 25.07 | 25.09 | 24.96 | 24.96 | -0.28% | |
| 25.08 | 25.09 | 24.95 | 25.03 | — |