Nasdaq - Delayed Quote
USD
Polen Growth Institutional (POLIX)
31.63
-0.79
(-2.44%)
As of 8:07:21 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
31.63
31.63
31.63
31.63
31.63
-
Oct 29, 2026
32.42
32.42
32.42
32.42
32.42
-
Oct 28, 2026
33.03
33.03
33.03
33.03
33.03
-
Oct 27, 2026
33.01
33.01
33.01
33.01
33.01
-
Oct 26, 2026
32.89
32.89
32.89
32.89
32.89
-
Oct 23, 2026
32.70
32.70
32.70
32.70
32.70
-
Oct 22, 2026
32.96
32.96
32.96
32.96
32.96
-
Oct 21, 2026
33.61
33.61
33.61
33.61
33.61
-
Oct 20, 2026
33.49
33.49
33.49
33.49
33.49
-
Oct 19, 2026
33.40
33.40
33.40
33.40
33.40
-
Oct 16, 2026
33.13
33.13
33.13
33.13
33.13
-
Oct 15, 2026
33.77
33.77
33.77
33.77
33.77
-
Oct 14, 2026
33.35
33.35
33.35
33.35
33.35
-
Oct 13, 2026
33.95
33.95
33.95
33.95
33.95
-
Oct 12, 2026
33.80
33.80
33.80
33.80
33.80
-
Oct 9, 2026
33.85
33.85
33.85
33.85
33.85
-
Oct 8, 2026
33.38
33.38
33.38
33.38
33.38
-
Oct 7, 2026
33.72
33.72
33.72
33.72
33.72
-
Oct 6, 2026
33.82
33.82
33.82
33.82
33.82
-
Oct 5, 2026
33.61
33.61
33.61
33.61
33.61
-
Oct 2, 2026
33.15
33.15
33.15
33.15
33.15
-
Oct 1, 2026
32.95
32.95
32.95
32.95
32.95
-
Sep 30, 2026
32.85
32.85
32.85
32.85
32.85
-
Sep 29, 2026
32.89
32.89
32.89
32.89
32.89
-
Sep 28, 2026
32.71
32.71
32.71
32.71
32.71
-
Sep 25, 2026
32.99
32.99
32.99
32.99
32.99
-
Sep 24, 2026
32.85
32.85
32.85
32.85
32.85
-
Sep 23, 2026
32.82
32.82
32.82
32.82
32.82
-
Sep 22, 2026
33.16
33.16
33.16
33.16
33.16
-
Sep 21, 2026
33.17
33.17
33.17
33.17
33.17
-
Sep 18, 2026
32.54
32.54
32.54
32.54
32.54
-
Sep 17, 2026
32.39
32.39
32.39
32.39
32.39
-
Sep 16, 2026
32.13
32.13
32.13
32.13
32.13
-
Sep 15, 2026
32.18
32.18
32.18
32.18
32.18
-
Sep 14, 2026
32.53
32.53
32.53
32.53
32.53
-
Sep 11, 2026
32.62
32.62
32.62
32.62
32.62
-
Sep 10, 2026
32.39
32.39
32.39
32.39
32.39
-
Sep 9, 2026
32.76
32.76
32.76
32.76
32.76
-
Sep 8, 2026
33.16
33.16
33.16
33.16
33.16
-
Sep 4, 2026
33.52
33.52
33.52
33.52
33.52
-
Sep 3, 2026
33.56
33.56
33.56
33.56
33.56
-
Sep 2, 2026
33.08
33.08
33.08
33.08
33.08
-
Sep 1, 2026
32.99
32.99
32.99
32.99
32.99
-
Aug 31, 2026
33.53
33.53
33.53
33.53
33.53
-
Aug 28, 2026
33.83
33.83
33.83
33.83
33.83
-
Aug 27, 2026
33.80
33.80
33.80
33.80
33.80
-
Aug 26, 2026
33.30
33.30
33.30
33.30
33.30
-
Aug 25, 2026
33.36
33.36
33.36
33.36
33.36
-
Aug 24, 2026
33.26
33.26
33.26
33.26
33.26
-
Aug 21, 2026
33.33
33.33
33.33
33.33
33.33
-
Aug 20, 2026
33.15
33.15
33.15
33.15
33.15
-
Aug 19, 2026
33.38
33.38
33.38
33.38
33.38
-
Aug 18, 2026
33.34
33.34
33.34
33.34
33.34
-
Aug 17, 2026
33.61
33.61
33.61
33.61
33.61
-
Aug 14, 2026
34.02
34.02
34.02
34.02
34.02
-
Aug 13, 2026
34.41
34.41
34.41
34.41
34.41
-
Aug 12, 2026
33.96
33.96
33.96
33.96
33.96
-
Aug 11, 2026
33.93
33.93
33.93
33.93
33.93
-
Aug 10, 2026
34.17
34.17
34.17
34.17
34.17
-
Aug 7, 2026
33.97
33.97
33.97
33.97
33.97
-
Aug 6, 2026
33.61
33.61
33.61
33.61
33.61
-
Aug 5, 2026
33.47
33.47
33.47
33.47
33.47
-
Aug 4, 2026
33.21
33.21
33.21
33.21
33.21
-
Aug 3, 2026
32.67
32.67
32.67
32.67
32.67
-
Jul 31, 2026
32.03
32.03
32.03
32.03
32.03
-
Jul 30, 2026
31.51
31.51
31.51
31.51
31.51
-
Jul 29, 2026
30.85
30.85
30.85
30.85
30.85
-
Jul 28, 2026
31.21
31.21
31.21
31.21
31.21
-
Jul 27, 2026
30.98
30.98
30.98
30.98
30.98
-
Jul 24, 2026
30.52
30.52
30.52
30.52
30.52
-
Jul 23, 2026
30.53
30.53
30.53
30.53
30.53
-
Jul 22, 2026
31.12
31.12
31.12
31.12
31.12
-
Jul 21, 2026
31.45
31.45
31.45
31.45
31.45
-
Jul 20, 2026
31.47
31.47
31.47
31.47
31.47
-
Jul 17, 2026
31.42
31.42
31.42
31.42
31.42
-
Jul 16, 2026
31.86
31.86
31.86
31.86
31.86
-
Jul 15, 2026
32.11
32.11
32.11
32.11
32.11
-
Jul 14, 2026
31.78
31.78
31.78
31.78
31.78
-
Jul 13, 2026
31.89
31.89
31.89
31.89
31.89
-
Jul 10, 2026
32.10
32.10
32.10
32.10
32.10
-
Jul 9, 2026
32.12
32.12
32.12
32.12
32.12
-
Jul 8, 2026
31.77
31.77
31.77
31.77
31.77
-
Jul 7, 2026
31.95
31.95
31.95
31.95
31.95
-
Jul 6, 2026
31.98
31.98
31.98
31.98
31.98
-
Jul 2, 2026
31.75
31.75
31.75
31.75
31.75
-
Jul 1, 2026
31.75
31.75
31.75
31.75
31.75
-
Jun 30, 2026
31.53
31.53
31.53
31.53
31.53
-
Jun 29, 2026
31.43
31.43
31.43
31.43
31.43
-
Jun 26, 2026
31.05
31.05
31.05
31.05
31.05
-
Jun 25, 2026
30.65
30.65
30.65
30.65
30.65
-
Jun 24, 2026
31.05
31.05
31.05
31.05
31.05
-
Jun 23, 2026
30.97
30.97
30.97
30.97
30.97
-
Jun 22, 2026
31.31
31.31
31.31
31.31
31.31
-
Jun 18, 2026
31.92
31.92
31.92
31.92
31.92
-
Jun 17, 2026
31.66
31.66
31.66
31.66
31.66
-
Jun 16, 2026
32.29
32.29
32.29
32.29
32.29
-
Jun 15, 2026
32.49
32.49
32.49
32.49
32.49
-
Jun 12, 2026
31.85
31.85
31.85
31.85
31.85
-
Jun 11, 2026
31.91
31.91
31.91
31.91
31.91
-
Jun 10, 2026
31.82
31.82
31.82
31.82
31.82
-
Jun 9, 2026
32.43
32.43
32.43
32.43
32.43
-
Jun 8, 2026
32.52
32.52
32.52
32.52
32.52
-
Jun 5, 2026
32.47
32.47
32.47
32.47
32.47
-
Jun 4, 2026
33.52
33.52
33.52
33.52
33.52
-
Jun 3, 2026
33.39
33.39
33.39
33.39
33.39
-
Jun 2, 2026
33.99
33.99
33.99
33.99
33.99
-
Jun 1, 2026
34.54
34.54
34.54
34.54
34.54
-
May 29, 2026
33.91
33.91
33.91
33.91
33.91
-
May 28, 2026
33.30
33.30
33.30
33.30
33.30
-
May 27, 2026
32.73
32.73
32.73
32.73
32.73
-
May 26, 2026
32.67
32.67
32.67
32.67
32.67
-
May 22, 2026
32.65
32.65
32.65
32.65
32.65
-
May 21, 2026
32.60
32.60
32.60
32.60
32.60
-
May 20, 2026
32.64
32.64
32.64
32.64
32.64
-
May 19, 2026
32.23
32.23
32.23
32.23
32.23
-
May 18, 2026
32.57
32.57
32.57
32.57
32.57
-
May 15, 2026
32.32
32.32
32.32
32.32
32.32
-
May 14, 2026
32.44
32.44
32.44
32.44
32.44
-
May 13, 2026
32.02
32.02
32.02
32.02
32.02
-
May 12, 2026
32.04
32.04
32.04
32.04
32.04
-
May 11, 2026
32.24
32.24
32.24
32.24
32.24
-
May 8, 2026
32.56
32.56
32.56
32.56
32.56
-
May 7, 2026
32.58
32.58
32.58
32.58
32.58
-
May 6, 2026
32.68
32.68
32.68
32.68
32.68
-
May 5, 2026
32.38
32.38
32.38
32.38
32.38
-
May 4, 2026
32.46
32.46
32.46
32.46
32.46
-
May 1, 2026
32.39
32.39
32.39
32.39
32.39
-
Apr 30, 2026
32.02
32.02
32.02
32.02
32.02
-
Apr 29, 2026
31.93
31.93
31.93
31.93
31.93
-
Apr 28, 2026
31.88
31.88
31.88
31.88
31.88
-
Apr 27, 2026
32.19
32.19
32.19
32.19
32.19
-
Apr 24, 2026
32.21
32.21
32.21
32.21
32.21
-
Apr 23, 2026
31.88
31.88
31.88
31.88
31.88
-
Apr 22, 2026
32.82
32.82
32.82
32.82
32.82
-
Apr 21, 2026
32.28
32.28
32.28
32.28
32.28
-
Apr 20, 2026
32.41
32.41
32.41
32.41
32.41
-
Apr 17, 2026
32.45
32.45
32.45
32.45
32.45
-
Apr 16, 2026
32.07
32.07
32.07
32.07
32.07
-
Apr 15, 2026
31.90
31.90
31.90
31.90
31.90
-
Apr 14, 2026
31.19
31.19
31.19
31.19
31.19
-
Apr 13, 2026
30.73
30.73
30.73
30.73
30.73
-
Apr 10, 2026
29.93
29.93
29.93
29.93
29.93
-
Apr 9, 2026
30.15
30.15
30.15
30.15
30.15
-
Apr 8, 2026
30.38
30.38
30.38
30.38
30.38
-
Apr 7, 2026
29.76
29.76
29.76
29.76
29.76
-
Apr 6, 2026
29.77
29.77
29.77
29.77
29.77
-
Apr 2, 2026
29.58
29.58
29.58
29.58
29.58
-
Apr 1, 2026
29.57
29.57
29.57
29.57
29.57
-
Mar 31, 2026
29.48
29.48
29.48
29.48
29.48
-
Mar 30, 2026
28.62
28.62
28.62
28.62
28.62
-
Mar 27, 2026
28.42
28.42
28.42
28.42
28.42
-
Mar 26, 2026
29.28
29.28
29.28
29.28
29.28
-
Mar 25, 2026
29.74
29.74
29.74
29.74
29.74
-
Mar 24, 2026
29.67
29.67
29.67
29.67
29.67
-
Mar 23, 2026
30.29
30.29
30.29
30.29
30.29
-
Mar 20, 2026
29.91
29.91
29.91
29.91
29.91
-
Mar 19, 2026
30.41
30.41
30.41
30.41
30.41
-
Mar 18, 2026
30.36
30.36
30.36
30.36
30.36
-
Mar 17, 2026
30.98
30.98
30.98
30.98
30.98
-
Mar 16, 2026
30.94
30.94
30.94
30.94
30.94
-
Mar 13, 2026
30.55
30.55
30.55
30.55
30.55
-
Mar 12, 2026
30.77
30.77
30.77
30.77
30.77
-
Mar 11, 2026
31.45
31.45
31.45
31.45
31.45
-
Mar 10, 2026
31.38
31.38
31.38
31.38
31.38
-
Mar 9, 2026
31.78
31.78
31.78
31.78
31.78
-
Mar 6, 2026
31.60
31.60
31.60
31.60
31.60
-
Mar 5, 2026
31.87
31.87
31.87
31.87
31.87
-
Mar 4, 2026
31.64
31.64
31.64
31.64
31.64
-
Mar 3, 2026
31.28
31.28
31.28
31.28
31.28
-
Mar 2, 2026
31.27
31.27
31.27
31.27
31.27
-
Feb 27, 2026
31.30
31.30
31.30
31.30
31.30
-
Feb 26, 2026
31.48
31.48
31.48
31.48
31.48
-
Feb 25, 2026
31.43
31.43
31.43
31.43
31.43
-
Feb 24, 2026
31.14
31.14
31.14
31.14
31.14
-
Feb 23, 2026
30.85
30.85
30.85
30.85
30.85
-
Feb 20, 2026
31.64
31.64
31.64
31.64
31.64
-
Feb 19, 2026
31.47
31.47
31.47
31.47
31.47
-
Feb 18, 2026
31.53
31.53
31.53
31.53
31.53
-
Feb 17, 2026
31.05
31.05
31.05
31.05
31.05
-
Feb 13, 2026
31.08
31.08
31.08
31.08
31.08
-
Feb 12, 2026
31.04
31.04
31.04
31.04
31.04
-
Feb 11, 2026
31.51
31.51
31.51
31.51
31.51
-
Feb 10, 2026
32.01
32.01
32.01
32.01
32.01
-
Feb 9, 2026
32.05
32.05
32.05
32.05
32.05
-
Feb 6, 2026
31.86
31.86
31.86
31.86
31.86
-
Feb 5, 2026
31.58
31.58
31.58
31.58
31.58
-
Feb 4, 2026
32.37
32.37
32.37
32.37
32.37
-
Feb 3, 2026
32.48
32.48
32.48
32.48
32.48
-
Feb 2, 2026
33.79
33.79
33.79
33.79
33.79
-
Jan 30, 2026
33.75
33.75
33.75
33.75
33.75
-
Jan 29, 2026
34.06
34.06
34.06
34.06
34.06
-
Jan 28, 2026
34.62
34.62
34.62
34.62
34.62
-
Jan 27, 2026
34.67
34.67
34.67
34.67
34.67
-
Jan 26, 2026
34.78
34.78
34.78
34.78
34.78
-
Jan 23, 2026
34.62
34.62
34.62
34.62
34.62
-
Jan 22, 2026
34.51
34.51
34.51
34.51
34.51
-
Jan 21, 2026
34.33
34.33
34.33
34.33
34.33
-
Jan 20, 2026
34.27
34.27
34.27
34.27
34.27
-
Jan 16, 2026
35.14
35.14
35.14
35.14
35.14
-
Jan 15, 2026
35.17
35.17
35.17
35.17
35.17
-
Jan 14, 2026
35.34
35.34
35.34
35.34
35.34
-
Jan 13, 2026
35.88
35.88
35.88
35.88
35.88
-
Jan 12, 2026
36.30
36.30
36.30
36.30
36.30
-
Jan 9, 2026
36.20
36.20
36.20
36.20
36.20
-
Jan 8, 2026
36.17
36.17
36.17
36.17
36.17
-
Jan 7, 2026
36.29
36.29
36.29
36.29
36.29
-
Jan 6, 2026
36.21
36.21
36.21
36.21
36.21
-
Jan 5, 2026
35.66
35.66
35.66
35.66
35.66
-
Jan 2, 2026
35.36
35.36
35.36
35.36
35.36
-
Dec 31, 2025
35.75
35.75
35.75
35.75
35.75
-
Dec 30, 2025
36.06
36.06
36.06
36.06
36.06
-
Dec 29, 2025
36.11
36.11
36.11
36.11
36.11
-
Dec 26, 2025
36.22
36.22
36.22
36.22
36.22
-
Dec 24, 2025
36.13
36.13
36.13
36.13
36.13
-
Dec 23, 2025
36.04
36.04
36.04
36.04
36.04
-
Dec 22, 2025
36.02
36.02
36.02
36.02
36.02
-
Dec 19, 2025
35.73
35.73
35.73
35.73
35.73
-
Dec 18, 2025
35.30
35.30
35.30
35.30
35.30
-
Dec 17, 2025
34.94
34.94
34.94
34.94
34.94
-
Dec 16, 2025
35.28
35.28
35.28
35.28
35.28
-
Dec 15, 2025
35.20
35.20
35.20
35.20
35.20
-
Dec 12, 2025
35.57
35.57
35.57
35.57
35.57
-
Dec 11, 2025
36.00
36.00
36.00
36.00
36.00
-
Dec 10, 2025
36.10
36.10
36.10
36.10
36.10
-
Dec 9, 2025
35.90
35.90
35.90
35.90
35.90
-
Dec 8, 2025
35.89
35.89
35.89
35.89
35.89
-
Dec 5, 2025
36.05
36.05
36.05
36.05
36.05
-
Dec 4, 2025
35.88
35.88
35.88
35.88
35.88
-
Dec 3, 2025
12.997
Distribution
Fund distributions shown include income and capital gains
Dec 3, 2025
35.94
35.94
35.94
35.94
35.94
-
Dec 2, 2025
48.80
48.80
48.80
48.80
35.80
-
Dec 1, 2025
48.73
48.73
48.73
48.73
35.75
-
Nov 28, 2025
49.19
49.19
49.19
49.19
36.09
-
Nov 26, 2025
49.03
49.03
49.03
49.03
35.97
-
Nov 25, 2025
48.82
48.82
48.82
48.82
35.82
-
Nov 24, 2025
48.23
48.23
48.23
48.23
35.38
-
Nov 21, 2025
47.45
47.45
47.45
47.45
34.81
-
Nov 20, 2025
46.98
46.98
46.98
46.98
34.47
-
Nov 19, 2025
47.86
47.86
47.86
47.86
35.11
-
Nov 18, 2025
47.50
47.50
47.50
47.50
34.85
-
Nov 17, 2025
48.02
48.02
48.02
48.02
35.23
-
Nov 14, 2025
48.52
48.52
48.52
48.52
35.60
-
Nov 13, 2025
48.61
48.61
48.61
48.61
35.66
-
Nov 12, 2025
49.49
49.49
49.49
49.49
36.31
-
Nov 11, 2025
49.53
49.53
49.53
49.53
36.34
-
Nov 10, 2025
49.43
49.43
49.43
49.43
36.27
-
Nov 7, 2025
48.72
48.72
48.72
48.72
35.74
-
Nov 6, 2025
48.84
48.84
48.84
48.84
35.83
-
Nov 5, 2025
49.65
49.65
49.65
49.65
36.43
-
Nov 4, 2025
49.56
49.56
49.56
49.56
36.36
-
Nov 3, 2025
50.65
50.65
50.65
50.65
37.16
-
