Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
POLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 428.50 | -10.00 | -2.28% | 438.00 | 439.00 | 427.00 | 135,755 |
| Mar 07 2025 | 438.50 | 3.00 | 0.69% | 432.50 | 439.50 | 429.50 | 198,132 |
| Mar 06 2025 | 435.50 | 7.50 | 1.75% | 420.50 | 440.00 | 420.50 | 200,897 |
| Mar 05 2025 | 428.00 | 3.50 | 0.82% | 420.00 | 435.50 | 420.00 | 168,228 |
| Mar 04 2025 | 424.50 | -17.00 | -3.85% | 434.00 | 438.50 | 424.00 | 224,289 |
| Mar 03 2025 | 441.50 | 2.50 | 0.57% | 449.50 | 450.50 | 439.00 | 290,014 |
| Feb 28 2025 | 439.00 | -21.00 | -4.57% | 457.50 | 457.50 | 439.00 | 384,847 |
| Feb 27 2025 | 460.00 | -12.50 | -2.65% | 466.50 | 472.00 | 457.50 | 167,257 |
| Feb 26 2025 | 472.50 | 7.00 | 1.50% | 467.00 | 475.00 | 467.00 | 98,563 |
| Feb 25 2025 | 465.50 | -11.50 | -2.41% | 478.50 | 478.50 | 465.50 | 103,565 |
| Feb 24 2025 | 477.00 | -9.50 | -1.95% | 487.00 | 487.50 | 473.00 | 137,614 |
| Feb 21 2025 | 486.50 | 1.00 | 0.21% | 484.50 | 493.50 | 484.00 | 42,488 |
| Feb 20 2025 | 485.50 | -2.00 | -0.41% | 480.50 | 491.00 | 480.50 | 109,715 |
| Feb 19 2025 | 487.50 | -10.50 | -2.11% | 497.00 | 499.50 | 486.00 | 102,598 |
| Feb 18 2025 | 498.00 | 1.00 | 0.20% | 520.00 | 520.00 | 495.00 | 66,605 |
| Feb 17 2025 | 497.00 | 0.50 | 0.10% | 502.00 | 508.00 | 496.50 | 101,717 |
| Feb 14 2025 | 496.50 | -3.00 | -0.60% | 490.00 | 506.00 | 490.00 | 122,220 |
| Feb 13 2025 | 499.50 | 5.00 | 1.01% | 498.50 | 502.00 | 496.00 | 49,954 |
| Feb 12 2025 | 494.50 | -5.00 | -1.00% | 506.00 | 511.00 | 494.00 | 82,085 |
| Feb 11 2025 | 499.50 | -2.50 | -0.50% | 500.00 | 503.00 | 498.00 | 97,220 |
| Feb 10 2025 | 502.00 | 4.00 | 0.80% | 509.00 | 509.00 | 498.50 | 129,647 |
| Feb 07 2025 | 498.00 | -1.50 | -0.30% | 497.50 | 504.00 | 493.50 | 165,763 |
| Feb 06 2025 | 499.50 | 9.00 | 1.83% | 496.50 | 511.00 | 496.50 | 151,036 |
| Feb 05 2025 | 490.50 | 4.50 | 0.93% | 510.00 | 510.00 | 482.00 | 98,187 |
| Feb 04 2025 | 486.00 | -3.00 | -0.61% | 483.00 | 493.50 | 483.00 | 91,184 |
| Feb 03 2025 | 489.00 | -12.00 | -2.40% | 510.00 | 510.00 | 483.00 | 125,890 |
| Jan 31 2025 | 501.00 | 6.50 | 1.31% | 498.00 | 503.00 | 489.00 | 217,491 |
| Jan 30 2025 | 494.50 | 12.00 | 2.49% | 486.50 | 496.50 | 486.50 | 95,552 |
| Jan 29 2025 | 482.50 | -8.00 | -1.63% | 492.50 | 492.50 | 482.50 | 113,437 |
| Jan 28 2025 | 490.50 | 2.00 | 0.41% | 493.00 | 495.50 | 489.00 | 105,817 |
| Jan 27 2025 | 488.50 | -21.50 | -4.22% | 500.00 | 509.00 | 488.00 | 338,758 |
| Jan 24 2025 | 510.00 | -13.00 | -2.49% | 516.00 | 525.00 | 510.00 | 131,567 |
| Jan 23 2025 | 523.00 | 11.00 | 2.15% | 518.00 | 528.00 | 513.00 | 81,056 |
| Jan 22 2025 | 512.00 | -4.00 | -0.78% | 516.00 | 518.00 | 512.00 | 91,716 |
| Jan 21 2025 | 516.00 | 3.00 | 0.58% | 513.00 | 519.00 | 512.00 | 114,689 |
| Jan 20 2025 | 513.00 | 2.00 | 0.39% | 518.00 | 519.00 | 512.00 | 118,221 |
| Jan 17 2025 | 511.00 | 11.00 | 2.20% | 504.00 | 518.00 | 502.00 | 132,190 |
| Jan 16 2025 | 500.00 | 3.50 | 0.70% | 492.00 | 500.00 | 489.00 | 144,169 |
| Jan 15 2025 | 496.50 | 14.00 | 2.90% | 483.00 | 497.00 | 479.00 | 199,898 |
| Jan 14 2025 | 482.50 | -0.50 | -0.10% | 483.00 | 491.50 | 481.00 | 202,071 |
| Jan 13 2025 | 483.00 | 2.50 | 0.52% | 499.50 | 501.00 | 483.00 | 294,367 |
| Jan 10 2025 | 480.50 | -9.00 | -1.84% | 492.00 | 494.50 | 480.50 | 238,918 |
| Jan 09 2025 | 489.50 | 2.50 | 0.51% | 483.00 | 493.50 | 483.00 | 128,800 |
| Jan 08 2025 | 487.00 | -9.50 | -1.91% | 520.00 | 520.00 | 483.50 | 197,153 |
| Jan 07 2025 | 496.50 | -13.50 | -2.65% | 515.00 | 515.00 | 494.00 | 188,174 |
| Jan 06 2025 | 510.00 | 1.00 | 0.20% | 512.00 | 517.00 | 505.00 | 117,826 |
| Jan 03 2025 | 509.00 | 0.00 | 0.00% | 510.00 | 515.00 | 509.00 | 39,801 |
| Jan 02 2025 | 509.00 | 1.00 | 0.20% | 509.00 | 515.00 | 507.00 | 74,825 |
| Dec 31 2024 | 508.00 | 12.50 | 2.52% | 496.00 | 508.00 | 496.00 | 23,460 |
| Dec 30 2024 | 495.50 | -13.50 | -2.65% | 507.00 | 509.00 | 495.50 | 64,580 |
| Dec 27 2024 | 509.00 | 2.00 | 0.39% | 507.00 | 512.00 | 506.00 | 77,320 |
| Dec 24 2024 | 507.00 | 4.00 | 0.80% | 507.00 | 509.00 | 498.00 | 51,047 |
| Dec 23 2024 | 503.00 | -6.00 | -1.18% | 506.00 | 507.00 | 493.50 | 117,894 |
| Dec 20 2024 | 509.00 | 0.00 | 0.00% | 490.00 | 513.00 | 490.00 | 267,136 |
| Dec 19 2024 | 509.00 | 2.00 | 0.39% | 511.00 | 511.00 | 494.50 | 149,472 |
| Dec 18 2024 | 507.00 | -9.00 | -1.74% | 510.00 | 518.00 | 505.00 | 263,207 |
| Dec 17 2024 | 516.00 | -5.00 | -0.96% | 522.00 | 522.00 | 510.00 | 124,298 |
| Dec 16 2024 | 521.00 | -4.00 | -0.76% | 529.00 | 529.00 | 518.00 | 101,671 |
| Dec 13 2024 | 525.00 | -8.00 | -1.50% | 531.00 | 534.00 | 525.00 | 81,012 |
| Dec 12 2024 | 533.00 | -9.00 | -1.66% | 525.00 | 539.00 | 525.00 | 126,692 |
| Dec 11 2024 | 542.00 | -1.00 | -0.18% | 546.00 | 548.00 | 541.00 | 121,047 |
