PLGI Historical Prices
BATS: PLGICollaborative Fund Advisors, LLCTactical AllocationETFUSD
25.85+0.1877 (+0.73%)
At close: Oct 9, 3:23 PM ET · Delayed 15 min
PLGI price history
The price history for PL Growth and Income (PLGI) on this page begins on December 8, 2025, when the stock closed at $25.12; it most recently closed at $25.85 on October 5, 2026. The highest price in this record is $26.03, reached on March 2, 2026; the latest close is 0.7% 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
PLGI returns
1 week
+1.13%
1 month
+0.34%
3 months
+4.38%
6 months
+4.16%
Year to date
+2.25%
PLGI price return, excluding dividends.
PLGI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.85 | +2.57% |
| 2025* | 25.20 | +0.34% |
PLGI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.74 | 25.74 | 25.61 | 25.66 | -0.36% | |
| 25.67 | 25.76 | 25.67 | 25.75 | +0.01% | |
| 25.72 | 25.80 | 25.72 | 25.75 | +0.47% | |
| 25.62 | 25.72 | 25.59 | 25.63 | +0.65% | |
| 25.47 | 25.47 | 25.47 | 25.47 | +0.37% | |
| 25.37 | 25.37 | 25.37 | 25.37 | -0.10% | |
| 25.52 | 25.52 | 25.40 | 25.40 | -0.06% | |
| 25.41 | 25.41 | 25.41 | 25.41 | -0.13% | |
| 25.47 | 25.58 | 25.42 | 25.45 | -0.52% | |
| 25.47 | 25.62 | 25.47 | 25.58 | +0.41% | |
| 25.45 | 25.51 | 25.45 | 25.48 | -0.05% | |
| 25.56 | 25.60 | 25.49 | 25.49 | -0.83% | |
| 25.75 | 25.75 | 25.67 | 25.70 | -0.20% | |
| 25.63 | 25.80 | 25.59 | 25.76 | +1.00% | |
| 25.55 | 25.55 | 25.47 | 25.50 | -0.06% | |
| 25.46 | 25.51 | 25.46 | 25.51 | +0.68% | |
| 25.46 | 25.46 | 25.34 | 25.34 | -0.20% | |
| 25.39 | 25.39 | 25.39 | 25.39 | -0.82% | |
| 25.60 | 25.60 | 25.60 | 25.60 | +0.20% | |
| 25.61 | 25.65 | 25.52 | 25.55 | +0.62% | |
| 25.39 | 25.39 | 25.39 | 25.39 | -0.19% | |
| 25.41 | 25.44 | 25.39 | 25.44 | -0.52% | |
| 25.60 | 25.60 | 25.57 | 25.57 | -0.51% | |
| 25.80 | 25.80 | 25.71 | 25.71 | -0.39% | |
| 25.82 | 25.82 | 25.76 | 25.81 | +0.65% | |
| 25.69 | 25.69 | 25.64 | 25.64 | +0.53% | |
| 25.52 | 25.52 | 25.44 | 25.51 | -0.24% | |
| 25.57 | 25.57 | 25.57 | 25.57 | -0.28% | |
| 25.68 | 25.72 | 25.64 | 25.64 | +0.21% | |
| 25.55 | 25.59 | 25.55 | 25.59 | +0.47% | |
| 25.49 | 25.54 | 25.45 | 25.47 | -0.31% | |
| 25.46 | 25.54 | 25.46 | 25.54 | +0.16% | |
| 25.48 | 25.59 | 25.44 | 25.50 | +0.07% | |
| 25.48 | 25.61 | 25.48 | 25.48 | -0.22% | |
| 25.53 | 25.54 | 25.53 | 25.54 | +0.05% | |
| 25.57 | 25.57 | 25.53 | 25.53 | +0.50% | |
| 25.46 | 25.48 | 25.35 | 25.40 | +0.04% | |
| 25.43 | 25.43 | 25.39 | 25.39 | -0.51% | |
| 25.52 | 25.52 | 25.52 | 25.52 | -0.18% | |
| 25.54 | 25.63 | 25.50 | 25.57 | +0.60% | |
| 25.44 | 25.46 | 25.38 | 25.41 | -0.30% | |
| 25.52 | 25.52 | 25.49 | 25.49 | +0.05% | |
| 25.54 | 25.54 | 25.48 | 25.48 | +0.08% | |
| 25.46 | 25.46 | 25.46 | 25.46 | +0.28% | |
| 25.39 | 25.39 | 25.39 | 25.39 | -0.18% | |
| 25.60 | 25.60 | 25.36 | 25.43 | -0.25% | |
| 25.48 | 25.50 | 25.48 | 25.50 | +1.18% | |
| 25.18 | 25.20 | 25.18 | 25.20 | +1.08% | |
| 24.65 | 24.93 | 24.65 | 24.93 | +0.50% | |
| 24.73 | 24.81 | 24.73 | 24.81 | +0.87% | |
| 24.59 | 24.59 | 24.59 | 24.59 | -0.57% | |
| 24.73 | 24.73 | 24.73 | 24.73 | +0.77% | |
| 24.54 | 24.54 | 24.54 | 24.54 | +0.50% | |
| 24.48 | 24.55 | 24.42 | 24.42 | +0.55% | |
| 24.32 | 24.32 | 24.27 | 24.29 | -1.42% | |
| 24.67 | 24.72 | 24.64 | 24.64 | -0.43% | |
| 24.75 | 24.75 | 24.72 | 24.74 | +0.32% | |
| 24.75 | 24.75 | 24.66 | 24.66 | +0.05% | |
| 24.62 | 24.76 | 24.62 | 24.65 | -0.54% | |
| 24.85 | 24.93 | 24.79 | 24.79 | -0.29% | |
| 24.93 | 24.93 | 24.86 | 24.86 | +0.41% | |
| 24.81 | 24.83 | 24.76 | 24.76 | +0.20% | |
| 24.71 | 24.71 | 24.71 | 24.71 | -0.11% | |
| 24.80 | 24.81 | 24.74 | 24.74 | +0.61% | |
| 24.56 | 24.59 | 24.56 | 24.59 | +0.24% | |
| 24.43 | 24.53 | 24.43 | 24.53 | -0.13% | |
| 24.54 | 24.65 | 24.54 | 24.56 | -0.09% | |
| 24.58 | 24.59 | 24.46 | 24.58 | +0.92% | |
| 24.31 | 24.36 | 24.31 | 24.36 | +0.13% | |
| 24.27 | 24.36 | 24.27 | 24.33 | +0.51% | |
| 24.11 | 24.20 | 24.11 | 24.20 | +0.34% | |
| 24.02 | 24.12 | 24.02 | 24.12 | +0.64% | |
| 23.95 | 24.03 | 23.95 | 23.97 | +0.54% | |
| 23.93 | 23.93 | 23.84 | 23.84 | -1.07% | |
| 24.10 | 24.10 | 24.10 | 24.10 | -0.66% | |
| 24.30 | 24.34 | 24.26 | 24.26 | +0.29% | |
| 24.24 | 24.24 | 24.13 | 24.19 | -0.69% | |
| 24.30 | 24.35 | 24.30 | 24.35 | -0.15% | |
| 24.39 | 24.39 | 24.39 | 24.39 | -1.74% | |
| 24.95 | 24.95 | 24.80 | 24.82 | +0.03% | |
| 24.85 | 24.85 | 24.81 | 24.81 | +0.46% | |
| 24.71 | 24.71 | 24.61 | 24.70 | +0.34% | |
| 24.33 | 24.65 | 24.33 | 24.62 | +0.50% | |
| 24.60 | 24.67 | 24.41 | 24.50 | -0.47% | |
| 24.61 | 24.61 | 24.61 | 24.61 | +0.13% | |
| 24.58 | 24.58 | 24.58 | 24.58 | -0.03% | |
| 24.63 | 24.71 | 24.50 | 24.59 | -0.61% | |
| 24.76 | 24.77 | 24.74 | 24.74 | +0.23% | |
| 24.65 | 24.72 | 24.63 | 24.68 | -0.87% | |
| 24.94 | 24.94 | 24.84 | 24.90 | -0.67% | |
| 25.02 | 25.07 | 24.95 | 25.07 | +0.49% | |
| 24.95 | 24.95 | 24.95 | 24.95 | +0.37% | |
| 24.86 | 24.86 | 24.86 | 24.86 | +0.34% | |
| 24.74 | 24.77 | 24.74 | 24.77 | +0.11% | |
| 24.68 | 24.81 | 24.68 | 24.74 | +0.12% | |
| 24.63 | 24.82 | 24.61 | 24.71 | +0.03% | |
| 24.40 | 24.71 | 24.40 | 24.71 | +0.48% | |
| 24.54 | 24.59 | 24.54 | 24.59 | +0.73% | |
| 24.51 | 24.51 | 24.41 | 24.41 | +0.08% | |
| 24.42 | 24.42 | 24.39 | 24.39 | +0.46% | |
| 24.44 | 24.44 | 24.28 | 24.28 | -0.65% | |
| 24.44 | 24.44 | 24.44 | 24.44 | +0.52% | |
| 24.46 | 24.48 | 24.31 | 24.31 | -1.67% | |
| 24.81 | 24.81 | 24.63 | 24.72 | -0.42% | |
| 24.90 | 24.94 | 24.83 | 24.83 | -0.92% | |
| 25.06 | 25.06 | 25.06 | 25.06 | -0.96% | |
| 25.36 | 25.44 | 25.30 | 25.30 | +0.10% | |
| 25.18 | 25.28 | 25.15 | 25.28 | +0.49% | |
| 25.25 | 25.26 | 25.12 | 25.15 | +0.34% | |
| 25.12 | 25.28 | 25.07 | 25.07 | -0.33% | |
| 24.94 | 25.33 | 24.94 | 25.15 | +0.38% | |
| 25.06 | 25.06 | 25.06 | 25.06 | +0.71% | |
| 24.89 | 24.89 | 24.88 | 24.88 | -0.10% | |
| 25.21 | 25.21 | 24.73 | 24.91 | -0.17% | |
| 24.80 | 25.25 | 24.80 | 24.95 | -0.04% | |
| 24.87 | 25.06 | 24.87 | 24.96 | +0.04% | |
| 24.95 | 24.95 | 24.95 | 24.95 | -0.44% | |
| 24.92 | 25.10 | 24.69 | 25.06 | -0.24% | |
| 25.36 | 25.36 | 25.12 | 25.12 | -0.73% | |
| 25.20 | 25.36 | 25.20 | 25.31 | +0.26% | |
| 24.92 | 25.40 | 24.92 | 25.24 | +1.26% | |
| 24.98 | 25.08 | 24.93 | 24.93 | -0.14% | |
| 24.91 | 24.96 | 24.86 | 24.96 | +0.82% | |
| 24.72 | 24.77 | 24.72 | 24.76 | +0.52% | |
| 24.43 | 24.63 | 24.43 | 24.63 | +0.79% | |
| 24.37 | 24.50 | 24.35 | 24.44 | -0.81% | |
| 25.02 | 25.02 | 24.22 | 24.64 | -0.19% | |
| 24.76 | 25.10 | 24.59 | 24.68 | +1.69% | |
| 24.19 | 24.27 | 24.18 | 24.27 | -0.65% | |
| 24.30 | 24.45 | 24.24 | 24.43 | +0.85% | |
| 24.26 | 24.26 | 24.22 | 24.22 | -0.37% | |
| 24.31 | 24.31 | 24.31 | 24.31 | +0.45% | |
| 23.80 | 24.20 | 23.80 | 24.20 | +1.83% | |
| 23.77 | 23.77 | 23.77 | 23.77 | -0.11% | |
| 23.98 | 23.98 | 23.80 | 23.80 | -1.27% | |
| 24.47 | 24.47 | 24.10 | 24.10 | -0.98% | |
| 24.34 | 24.34 | 24.34 | 24.34 | +0.59% | |
| 24.07 | 24.40 | 24.07 | 24.20 | -1.19% | |
| 24.55 | 24.56 | 24.43 | 24.49 | +1.25% | |
| 24.20 | 24.20 | 24.06 | 24.19 | -0.76% | |
| 24.53 | 24.53 | 24.37 | 24.37 | +0.15% | |
| 24.34 | 24.34 | 24.34 | 24.34 | -1.02% | |
| 24.59 | 24.59 | 24.59 | 24.59 | +0.55% | |
| 24.32 | 24.66 | 24.32 | 24.45 | +0.66% | |
| 24.60 | 24.60 | 24.29 | 24.29 | +0.06% | |
| 24.99 | 24.99 | 24.28 | 24.28 | -1.43% | |
| 24.51 | 24.63 | 24.51 | 24.63 | -0.59% | |
| 25.41 | 25.41 | 24.25 | 24.78 | -1.02% | |
| 24.60 | 25.03 | 24.50 | 25.03 | +0.43% | |
| 25.09 | 25.09 | 24.74 | 24.93 | -0.55% | |
| 25.34 | 25.52 | 24.71 | 25.06 | -0.39% | |
| 24.88 | 25.53 | 24.88 | 25.16 | +0.07% | |
| 26.03 | 26.03 | 25.10 | 25.14 | +0.10% | |
| 25.30 | 25.34 | 25.12 | 25.12 | -0.02% | |
| 25.15 | 25.15 | 25.12 | 25.12 | -0.02% | |
| 25.20 | 25.23 | 25.03 | 25.13 | +0.73% | |
| 24.69 | 24.95 | 24.69 | 24.95 | +0.01% | |
| 25.13 | 25.13 | 24.94 | 24.94 | +0.81% | |
| 25.00 | 25.00 | 24.74 | 24.74 | -1.46% | |
| 25.06 | 25.21 | 25.06 | 25.11 | +0.44% | |
| 25.00 | 25.00 | 24.90 | 25.00 | -0.39% | |
| 25.04 | 25.11 | 24.99 | 25.10 | +1.29% | |
| 24.58 | 24.80 | 24.50 | 24.78 | -0.24% | |
| 24.70 | 24.94 | 24.69 | 24.84 | -0.05% | |
| 25.38 | 25.38 | 24.65 | 24.85 | -0.97% | |
| 25.21 | 25.21 | 25.09 | 25.09 | -1.25% | |
| 25.30 | 25.50 | 25.30 | 25.41 | +0.73% | |
| 25.16 | 25.23 | 25.09 | 25.23 | -0.02% | |
| 25.11 | 25.23 | 25.10 | 25.23 | +2.59% | |
| 24.74 | 24.78 | 24.56 | 24.59 | -2.67% | |
| 24.90 | 25.30 | 24.90 | 25.27 | +1.10% | |
| 25.30 | 25.30 | 24.95 | 25.00 | -2.02% | |
| 25.39 | 25.56 | 25.36 | 25.51 | +1.00% | |
| 25.22 | 25.26 | 25.06 | 25.26 | +0.02% | |
| 25.20 | 25.25 | 25.13 | 25.25 | +0.03% | |
| 25.35 | 25.37 | 25.19 | 25.25 | -0.68% | |
| 25.52 | 25.52 | 25.38 | 25.42 | -0.36% | |
| 25.59 | 25.59 | 25.48 | 25.51 | +0.51% | |
| 25.44 | 25.47 | 25.38 | 25.38 | -0.34% | |
| 25.61 | 25.61 | 25.45 | 25.47 | +0.31% | |
| 25.32 | 25.50 | 25.16 | 25.39 | +1.85% | |
| 25.12 | 25.15 | 24.93 | 24.93 | -1.61% | |
| 25.35 | 25.40 | 25.31 | 25.34 | -0.94% | |
| 26.01 | 26.01 | 25.55 | 25.58 | +0.04% | |
| 25.54 | 25.57 | 25.41 | 25.57 | +0.48% | |
| 25.59 | 25.59 | 25.39 | 25.45 | -0.57% | |
| 25.63 | 25.63 | 25.59 | 25.59 | -0.16% | |
| 25.63 | 25.64 | 25.59 | 25.63 | +0.32% | |
| 25.42 | 25.60 | 25.42 | 25.55 | +0.79% | |
| 25.41 | 25.46 | 25.35 | 25.35 | -0.76% | |
| 25.48 | 25.56 | 25.48 | 25.55 | +0.35% | |
| 25.49 | 25.49 | 25.46 | 25.46 | +1.01% | |
| 25.17 | 25.20 | 25.17 | 25.20 | +0.42% | |
| 25.16 | 25.16 | 25.10 | 25.10 | -0.53% | |
| 25.27 | 25.27 | 25.20 | 25.23 | -0.40% | |
| 25.28 | 25.33 | 25.19 | 25.33 | +0.17% | |
| 25.23 | 25.29 | 25.23 | 25.29 | -0.05% | |
| 25.29 | 25.32 | 25.29 | 25.30 | +0.40% | |
| 25.10 | 25.20 | 25.10 | 25.20 | -0.08% | |
| 25.17 | 25.30 | 25.13 | 25.22 | +0.42% | |
| 25.10 | 25.22 | 25.08 | 25.12 | +0.77% | |
| 25.02 | 25.04 | 24.91 | 24.92 | +0.18% | |
| 25.18 | 25.21 | 24.87 | 24.88 | -0.57% | |
| 25.13 | 25.13 | 24.98 | 25.02 | -0.22% | |
| 25.04 | 25.08 | 25.02 | 25.08 | -0.15% | |
| 25.16 | 25.17 | 25.12 | 25.12 | -0.57% | |
| 25.33 | 25.44 | 25.26 | 25.26 | — |