Pictet Cleaner Planet ETF (PCLN)
NYSEARCA: PCLN · Real-Time Price · USD
26.49
-0.02 (-0.06%)
Jan 13, 2026, 4:00 PM EST - Market closed
PCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.49 | -0.05% | 8 |
| Jan 12, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.20% | 32 |
| Jan 9, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 2.42% | 7 |
| Jan 8, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.87% | 3 |
| Jan 7, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.19% | 4 |
| Jan 6, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.69% | 26 |
| Jan 5, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.59% | 15 |
| Jan 2, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.89% | 5 |
| Dec 31, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.80% | 65 |
| Dec 30, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.14% | 22 |
| Dec 29, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.35% | 13 |
| Dec 26, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.19% | 4 |
| Dec 24, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.15% | 6 |
| Dec 23, 2025 | 25.25 | 25.29 | 25.23 | 25.29 | 25.29 | 0.17% | 201 |
| Dec 22, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.87% | 36 |
| Dec 19, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.70% | 43 |
| Dec 18, 2025 | 25.10 | 25.10 | 24.85 | 24.85 | 24.84 | 1.28% | 121 |
| Dec 17, 2025 | 25.14 | 25.14 | 24.54 | 24.54 | 24.52 | -2.39% | 442 |
| Dec 16, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.12 | -0.18% | 20 |
| Dec 15, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.17 | 0.16% | 3 |
| Dec 12, 2025 | 25.26 | 25.26 | 25.15 | 25.15 | 25.13 | -2.58% | 405 |
| Dec 11, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.79 | 0.24% | 32 |
| Dec 10, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.73 | 1.46% | 86 |
| Dec 9, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.36 | -0.39% | - |
| Dec 8, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.46 | -0.38% | - |
| Dec 5, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.56 | 0.15% | 2 |
| Dec 4, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.52 | -0.41% | 10 |
| Dec 3, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.62 | 1.49% | - |
| Dec 2, 2025 | 25.48 | 25.48 | 25.27 | 25.27 | 25.25 | 0.94% | 101 |
| Dec 1, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.01 | -0.48% | 11 |
| Nov 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.13 | 0.75% | 12 |
| Nov 26, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.94 | 1.51% | 46 |
| Nov 25, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.57 | 1.38% | 3 |
| Nov 24, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.24 | 1.47% | 94 |
| Nov 21, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.89 | 0.77% | 6 |
| Nov 20, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.70 | -2.24% | 25 |
| Nov 19, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.25 | 0.96% | 19 |
| Nov 18, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.02 | -0.90% | 13 |
| Nov 17, 2025 | 25.00 | 25.00 | 24.25 | 24.25 | 24.23 | -1.24% | 131 |
| Nov 14, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.54 | -0.67% | 53 |
| Nov 13, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.70 | -1.77% | - |
| Nov 12, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.15 | 0.53% | 25 |
| Nov 11, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.01 | -0.77% | - |
| Nov 10, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.21 | 1.47% | 4 |
| Nov 7, 2025 | 24.81 | 24.86 | 24.81 | 24.86 | 24.84 | -0.36% | 346 |
| Nov 6, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.93 | -1.45% | 3 |
| Nov 5, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.30 | 1.29% | 21 |
| Nov 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.98 | -1.94% | 15 |
| Nov 3, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.47 | -0.20% | 26 |
| Oct 31, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.53 | 0.47% | 128 |