Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
POLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 583.00 | 2.00 | 0.34% | 586.00 | 593.00 | 579.00 | 105,955 |
| Jul 19 2024 | 581.00 | -9.00 | -1.53% | 604.00 | 604.00 | 573.00 | 517,664 |
| Jul 18 2024 | 590.00 | 1.00 | 0.17% | 596.00 | 598.00 | 586.00 | 115,062 |
| Jul 17 2024 | 589.00 | -10.00 | -1.67% | 599.00 | 599.00 | 582.00 | 272,863 |
| Jul 16 2024 | 599.00 | -3.00 | -0.50% | 609.00 | 609.00 | 589.00 | 195,035 |
| Jul 15 2024 | 602.00 | -3.00 | -0.50% | 595.00 | 606.00 | 595.00 | 118,495 |
| Jul 12 2024 | 605.00 | 0.00 | 0.00% | 610.00 | 610.00 | 595.00 | 448,107 |
| Jul 11 2024 | 605.00 | 23.00 | 3.95% | 595.00 | 615.00 | 594.00 | 438,102 |
| Jul 10 2024 | 582.00 | 18.00 | 3.19% | 569.00 | 587.00 | 568.00 | 282,862 |
| Jul 09 2024 | 564.00 | -3.00 | -0.53% | 568.00 | 578.00 | 564.00 | 143,070 |
| Jul 08 2024 | 567.00 | -8.00 | -1.39% | 573.00 | 578.00 | 563.00 | 205,834 |
| Jul 05 2024 | 575.00 | -3.00 | -0.52% | 585.00 | 585.00 | 567.00 | 160,346 |
| Jul 04 2024 | 578.00 | -17.00 | -2.86% | 570.00 | 585.00 | 558.00 | 674,978 |
| Jul 03 2024 | 595.00 | 15.00 | 2.59% | 584.00 | 599.00 | 579.00 | 495,481 |
| Jul 02 2024 | 580.00 | 1.00 | 0.17% | 580.00 | 594.00 | 572.00 | 400,116 |
| Jul 01 2024 | 579.00 | 17.00 | 3.02% | 575.00 | 585.00 | 553.00 | 701,288 |
| Jun 28 2024 | 562.00 | 5.00 | 0.90% | 540.00 | 570.00 | 540.00 | 171,586 |
| Jun 27 2024 | 557.00 | 16.00 | 2.96% | 559.00 | 577.00 | 540.00 | 1,283,197 |
| Jun 26 2024 | 541.00 | 7.00 | 1.31% | 536.00 | 541.00 | 525.00 | 247,125 |
| Jun 25 2024 | 534.00 | -10.00 | -1.84% | 544.00 | 545.00 | 526.00 | 120,424 |
| Jun 24 2024 | 544.00 | -18.00 | -3.20% | 544.00 | 562.00 | 540.00 | 120,249 |
| Jun 21 2024 | 562.00 | 0.00 | 0.00% | 560.00 | 564.00 | 556.00 | 159,037 |
| Jun 20 2024 | 562.00 | 13.00 | 2.37% | 557.00 | 565.00 | 557.00 | 62,396 |
| Jun 19 2024 | 549.00 | -7.00 | -1.26% | 554.00 | 560.00 | 548.00 | 130,013 |
| Jun 18 2024 | 556.00 | 16.00 | 2.96% | 541.00 | 556.00 | 541.00 | 91,143 |
| Jun 17 2024 | 540.00 | 7.00 | 1.31% | 527.00 | 545.00 | 519.00 | 168,876 |
| Jun 14 2024 | 533.00 | -3.00 | -0.56% | 535.00 | 538.00 | 528.00 | 173,487 |
| Jun 13 2024 | 536.00 | -11.00 | -2.01% | 544.00 | 544.00 | 535.00 | 127,325 |
| Jun 12 2024 | 547.00 | 9.00 | 1.67% | 531.00 | 550.00 | 531.00 | 108,160 |
| Jun 11 2024 | 538.00 | -7.00 | -1.28% | 546.00 | 554.00 | 533.00 | 72,049 |
| Jun 10 2024 | 545.00 | 2.00 | 0.37% | 546.00 | 547.00 | 537.00 | 89,498 |
| Jun 07 2024 | 543.00 | -8.00 | -1.45% | 552.00 | 553.00 | 538.00 | 286,338 |
| Jun 06 2024 | 551.00 | -7.00 | -1.25% | 551.00 | 556.00 | 548.00 | 189,986 |
| Jun 05 2024 | 558.00 | 6.00 | 1.09% | 557.00 | 561.00 | 554.00 | 97,948 |
| Jun 04 2024 | 552.00 | -8.00 | -1.43% | 556.00 | 559.00 | 546.00 | 82,576 |
| Jun 03 2024 | 560.00 | 11.00 | 2.00% | 551.00 | 562.00 | 546.00 | 143,117 |
| May 31 2024 | 549.00 | -3.00 | -0.54% | 551.00 | 553.00 | 547.00 | 292,745 |
| May 30 2024 | 552.00 | 3.00 | 0.55% | 537.00 | 554.00 | 537.00 | 215,953 |
| May 29 2024 | 549.00 | -18.00 | -3.17% | 568.00 | 568.00 | 545.00 | 127,162 |
| May 28 2024 | 567.00 | -21.00 | -3.57% | 589.00 | 599.00 | 567.00 | 271,677 |
| May 24 2024 | 588.00 | 18.00 | 3.16% | 564.00 | 588.00 | 564.00 | 226,439 |
| May 23 2024 | 570.00 | 8.00 | 1.42% | 558.00 | 573.00 | 558.00 | 532,779 |
| May 22 2024 | 562.00 | 2.00 | 0.36% | 554.00 | 566.00 | 554.00 | 130,073 |
| May 21 2024 | 560.00 | 10.00 | 1.82% | 546.00 | 560.00 | 546.00 | 221,729 |
| May 20 2024 | 550.00 | -1.00 | -0.18% | 560.00 | 560.00 | 548.00 | 315,354 |
| May 17 2024 | 551.00 | -9.00 | -1.61% | 557.00 | 562.00 | 551.00 | 132,657 |
| May 16 2024 | 560.00 | 5.00 | 0.90% | 542.00 | 560.00 | 542.00 | 283,981 |
| May 15 2024 | 555.00 | 6.00 | 1.09% | 536.00 | 560.00 | 536.00 | 142,923 |
| May 14 2024 | 549.00 | 6.00 | 1.10% | 541.00 | 552.00 | 541.00 | 160,837 |
| May 13 2024 | 543.00 | -7.00 | -1.27% | 545.00 | 546.00 | 540.00 | 109,033 |
| May 10 2024 | 550.00 | 6.00 | 1.10% | 540.00 | 550.00 | 538.00 | 505,825 |
| May 09 2024 | 544.00 | 4.00 | 0.74% | 540.00 | 544.00 | 540.00 | 73,864 |
| May 08 2024 | 540.00 | 0.00 | 0.00% | 542.00 | 546.00 | 533.00 | 195,284 |
| May 07 2024 | 540.00 | 2.00 | 0.37% | 527.00 | 548.00 | 527.00 | 343,650 |
| May 03 2024 | 538.00 | 2.00 | 0.37% | 533.00 | 549.00 | 532.00 | 176,142 |
| May 02 2024 | 536.00 | -5.00 | -0.92% | 538.00 | 553.00 | 533.00 | 172,949 |
| May 01 2024 | 541.00 | 0.00 | 0.00% | 538.00 | 543.00 | 538.00 | 141,743 |
| Apr 30 2024 | 541.00 | -3.00 | -0.55% | 520.00 | 556.00 | 520.00 | 197,769 |
| Apr 29 2024 | 544.00 | 18.00 | 3.42% | 525.00 | 544.00 | 525.00 | 389,607 |
| Apr 26 2024 | 526.00 | -3.00 | -0.57% | 530.00 | 530.00 | 524.00 | 189,792 |
| Apr 25 2024 | 529.00 | -3.00 | -0.56% | 525.00 | 529.00 | 522.00 | 628,457 |
| Apr 24 2024 | 532.00 | 3.00 | 0.57% | 523.00 | 532.00 | 523.00 | 198,764 |
