Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
POLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23 2024 | 529.00 | -3.00 | -0.56% | 525.00 | 535.00 | 525.00 | 125,442 |
| Apr 22 2024 | 532.00 | 0.00 | 0.00% | 537.00 | 540.00 | 531.00 | 190,330 |
| Apr 19 2024 | 532.00 | 2.00 | 0.38% | 530.00 | 536.00 | 524.00 | 144,705 |
| Apr 18 2024 | 530.00 | -14.00 | -2.57% | 543.00 | 543.00 | 529.00 | 260,587 |
| Apr 17 2024 | 544.00 | 11.00 | 2.06% | 530.00 | 544.00 | 529.00 | 322,199 |
| Apr 16 2024 | 533.00 | -4.00 | -0.74% | 534.00 | 535.00 | 525.00 | 253,075 |
| Apr 15 2024 | 537.00 | 3.00 | 0.56% | 534.00 | 539.00 | 524.00 | 1,005,038 |
| Apr 12 2024 | 534.00 | -6.00 | -1.11% | 550.00 | 550.00 | 526.00 | 283,241 |
| Apr 11 2024 | 540.00 | 82.50 | 18.03% | 467.00 | 550.00 | 464.50 | 2,209,659 |
| Apr 10 2024 | 457.50 | 10.00 | 2.23% | 452.50 | 466.50 | 450.50 | 519,921 |
| Apr 09 2024 | 447.50 | -0.50 | -0.11% | 443.50 | 458.00 | 443.50 | 352,442 |
| Apr 08 2024 | 448.00 | 6.50 | 1.47% | 445.50 | 451.00 | 442.50 | 138,296 |
| Apr 05 2024 | 441.50 | -12.00 | -2.65% | 448.50 | 448.50 | 439.00 | 189,890 |
| Apr 04 2024 | 453.50 | 1.50 | 0.33% | 454.00 | 454.50 | 449.50 | 183,805 |
| Apr 03 2024 | 452.00 | 4.00 | 0.89% | 464.00 | 464.00 | 448.00 | 277,201 |
| Apr 02 2024 | 448.00 | -7.50 | -1.65% | 456.50 | 460.50 | 447.50 | 363,732 |
| Mar 28 2024 | 455.50 | 3.00 | 0.66% | 453.00 | 456.00 | 448.00 | 298,106 |
| Mar 27 2024 | 452.50 | 2.00 | 0.44% | 450.50 | 457.50 | 448.00 | 196,915 |
| Mar 26 2024 | 450.50 | 5.00 | 1.12% | 447.50 | 453.50 | 442.50 | 309,864 |
| Mar 25 2024 | 445.50 | -1.00 | -0.22% | 460.00 | 460.00 | 438.50 | 168,725 |
| Mar 22 2024 | 446.50 | -3.50 | -0.78% | 449.50 | 459.50 | 444.00 | 387,368 |
| Mar 21 2024 | 450.00 | 17.00 | 3.93% | 438.00 | 450.00 | 433.00 | 593,214 |
| Mar 20 2024 | 433.00 | -1.50 | -0.35% | 435.00 | 438.00 | 425.00 | 527,298 |
| Mar 19 2024 | 434.50 | 2.00 | 0.46% | 432.50 | 437.00 | 425.00 | 485,780 |
| Mar 18 2024 | 432.50 | -3.00 | -0.69% | 436.50 | 437.00 | 428.00 | 467,312 |
| Mar 15 2024 | 435.50 | 1.00 | 0.23% | 434.50 | 439.50 | 433.50 | 144,328 |
| Mar 14 2024 | 434.50 | -5.50 | -1.25% | 440.00 | 440.50 | 432.00 | 157,849 |
| Mar 13 2024 | 440.00 | -7.00 | -1.57% | 448.00 | 448.00 | 437.00 | 340,001 |
| Mar 12 2024 | 447.00 | 0.00 | 0.00% | 453.00 | 453.00 | 440.00 | 124,338 |
| Mar 11 2024 | 447.00 | 0.50 | 0.11% | 463.50 | 463.50 | 436.00 | 449,824 |
| Mar 08 2024 | 446.50 | -2.50 | -0.56% | 446.00 | 457.50 | 441.00 | 346,371 |
| Mar 07 2024 | 449.00 | -1.50 | -0.33% | 448.00 | 452.50 | 443.50 | 325,046 |
| Mar 06 2024 | 450.50 | 8.00 | 1.81% | 445.00 | 454.00 | 445.00 | 194,271 |
| Mar 05 2024 | 442.50 | 1.00 | 0.23% | 441.00 | 446.50 | 439.50 | 67,613 |
| Mar 04 2024 | 441.50 | -4.00 | -0.90% | 450.00 | 450.00 | 436.50 | 276,792 |
| Mar 01 2024 | 445.50 | 24.50 | 5.82% | 426.50 | 449.00 | 414.00 | 579,252 |
| Feb 29 2024 | 421.00 | 2.00 | 0.48% | 429.00 | 429.00 | 414.50 | 199,095 |
| Feb 28 2024 | 419.00 | -8.00 | -1.87% | 425.00 | 425.00 | 414.00 | 178,326 |
| Feb 27 2024 | 427.00 | -5.00 | -1.16% | 437.00 | 437.00 | 425.00 | 82,709 |
| Feb 26 2024 | 432.00 | -5.00 | -1.14% | 434.00 | 434.00 | 426.50 | 168,250 |
| Feb 23 2024 | 437.00 | 12.50 | 2.94% | 426.00 | 438.00 | 419.50 | 601,227 |
| Feb 22 2024 | 424.50 | -11.50 | -2.64% | 438.50 | 441.00 | 420.50 | 601,895 |
| Feb 21 2024 | 436.00 | -2.00 | -0.46% | 435.00 | 440.00 | 431.00 | 164,111 |
| Feb 20 2024 | 438.00 | -2.00 | -0.45% | 440.00 | 443.50 | 430.50 | 148,845 |
| Feb 19 2024 | 440.00 | 0.00 | 0.00% | 432.50 | 442.50 | 432.50 | 77,709 |
| Feb 16 2024 | 440.00 | 0.00 | 0.00% | 448.50 | 451.00 | 434.50 | 265,131 |
| Feb 15 2024 | 440.00 | -3.50 | -0.79% | 443.00 | 446.00 | 439.00 | 319,350 |
| Feb 14 2024 | 443.50 | 3.00 | 0.68% | 442.00 | 445.50 | 437.00 | 299,574 |
| Feb 13 2024 | 440.50 | -7.00 | -1.56% | 446.50 | 448.50 | 435.00 | 211,469 |
| Feb 12 2024 | 447.50 | 8.00 | 1.82% | 432.00 | 448.50 | 432.00 | 367,622 |
| Feb 09 2024 | 439.50 | 0.50 | 0.11% | 438.00 | 443.50 | 436.00 | 61,464 |
| Feb 08 2024 | 439.00 | -4.00 | -0.90% | 435.50 | 447.00 | 435.50 | 163,182 |
| Feb 07 2024 | 443.00 | -5.00 | -1.12% | 440.00 | 444.50 | 432.50 | 188,246 |
| Feb 06 2024 | 448.00 | 4.50 | 1.01% | 445.00 | 449.50 | 437.00 | 203,979 |
| Feb 05 2024 | 443.50 | -6.00 | -1.33% | 451.50 | 453.00 | 442.50 | 80,083 |
| Feb 02 2024 | 449.50 | 1.50 | 0.33% | 446.50 | 457.00 | 446.50 | 179,123 |
| Feb 01 2024 | 448.00 | -5.50 | -1.21% | 450.00 | 460.00 | 438.50 | 139,060 |
| Jan 31 2024 | 453.50 | 1.50 | 0.33% | 452.00 | 456.50 | 448.50 | 162,528 |
| Jan 30 2024 | 452.00 | 0.00 | 0.00% | 454.50 | 458.00 | 452.00 | 122,197 |
