MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PLGI — PL Growth and Income ETF
Cboe BZXPL Growth and Income ETF
$25.80
+0.17(+0.66%)
- O
- 25.72
- H
- 25.80
- L
- 25.72
- V
- 7.89K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.80
Period Return+1.81%
Period High$26.03
Period Low$23.77
Avg Daily Volume18.4K
Total Trading Days206
PLGI — Historical OHLCV Price & Volume Table
Dec 10, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.72 | $25.80 | $25.72 | $25.80 | +$0.17 | +0.66% | 7,891 | $25.78 | $25.72 $25.80 |
| Oct 5, 2026 | $25.62 | $25.72 | $25.59 | $25.63 | +$0.17 | +0.65% | 6,297 | $25.63 | $25.59 $25.72 |
| Oct 2, 2026 | $25.47 | $25.47 | $25.47 | $25.47 | +$0.09 | +0.37% | 46 | $25.45 | $25.47 $25.47 |
| Oct 1, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | $-0.02 | -0.10% | 23 | $25.36 | $25.37 $25.37 |
| Sep 30, 2026 | $25.52 | $25.52 | $25.40 | $25.40 | $-0.02 | -0.06% | 469 | $25.52 | $25.40 $25.52 |
| Sep 29, 2026 | $25.41 | $25.41 | $25.41 | $25.41 | $-0.03 | -0.13% | 32 | $25.39 | $25.41 $25.41 |
| Sep 28, 2026 | $25.47 | $25.58 | $25.42 | $25.45 | $-0.13 | -0.52% | 2,860 | $25.48 | $25.42 $25.58 |
| Sep 25, 2026 | $25.47 | $25.62 | $25.47 | $25.58 | +$0.10 | +0.41% | 1,084 | $25.55 | $25.47 $25.62 |
| Sep 24, 2026 | $25.45 | $25.51 | $25.45 | $25.48 | $-0.01 | -0.05% | 635 | $25.47 | $25.45 $25.51 |
| Sep 23, 2026 | $25.56 | $25.60 | $25.49 | $25.49 | $-0.21 | -0.83% | 14,539 | $25.53 | $25.49 $25.60 |
| Sep 22, 2026 | $25.75 | $25.75 | $25.67 | $25.70 | $-0.05 | -0.20% | 1,134 | $25.71 | $25.67 $25.75 |
| Sep 21, 2026 | $25.63 | $25.80 | $25.59 | $25.75 | +$0.26 | +1.00% | 32,246 | $25.61 | $25.59 $25.80 |
| Sep 18, 2026 | $25.55 | $25.55 | $25.47 | $25.50 | $-0.02 | -0.06% | 2,028 | $25.54 | $25.47 $25.55 |
| Sep 17, 2026 | $25.46 | $25.51 | $25.46 | $25.51 | +$0.17 | +0.68% | 803 | $25.48 | $25.46 $25.51 |
| Sep 16, 2026 | $25.46 | $25.46 | $25.34 | $25.34 | $-0.05 | -0.20% | 4,296 | $25.46 | $25.34 $25.46 |
| Sep 15, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | $-0.21 | -0.82% | 29 | $25.43 | $25.39 $25.39 |
| Sep 14, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | +$0.05 | +0.20% | 114 | $25.59 | $25.60 $25.60 |
| Sep 11, 2026 | $25.61 | $25.65 | $25.52 | $25.55 | +$0.16 | +0.62% | 15,597 | $25.59 | $25.52 $25.65 |
| Sep 10, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | $-0.05 | -0.19% | 74 | $25.39 | $25.39 $25.39 |
| Sep 9, 2026 | $25.41 | $25.44 | $25.39 | $25.44 | $-0.13 | -0.53% | 11,223 | $25.42 | $25.39 $25.44 |
| Sep 8, 2026 | $25.60 | $25.60 | $25.57 | $25.57 | $-0.13 | -0.51% | 1,145 | $25.59 | $25.57 $25.60 |
| Sep 4, 2026 | $25.80 | $25.80 | $25.71 | $25.71 | $-0.10 | -0.39% | 12,179 | $25.76 | $25.71 $25.80 |
| Sep 3, 2026 | $25.82 | $25.82 | $25.76 | $25.81 | +$0.17 | +0.65% | 1,843 | $25.78 | $25.76 $25.82 |
| Sep 2, 2026 | $25.69 | $25.69 | $25.64 | $25.64 | +$0.14 | +0.53% | 341 | $25.68 | $25.64 $25.69 |
| Sep 1, 2026 | $25.52 | $25.52 | $25.44 | $25.50 | $-0.06 | -0.24% | 7,469 | $25.48 | $25.44 $25.52 |
| Aug 31, 2026 | $25.57 | $25.57 | $25.57 | $25.57 | $-0.07 | -0.28% | 243 | $25.58 | $25.57 $25.57 |
| Aug 28, 2026 | $25.68 | $25.72 | $25.64 | $25.64 | +$0.05 | +0.21% | 5,908 | $25.71 | $25.64 $25.72 |
| Aug 27, 2026 | $25.55 | $25.58 | $25.55 | $25.58 | +$0.12 | +0.47% | 14,743 | $25.55 | $25.55 $25.58 |
| Aug 26, 2026 | $25.49 | $25.54 | $25.45 | $25.47 | $-0.08 | -0.30% | 2,453 | $25.46 | $25.45 $25.54 |
| Aug 25, 2026 | $25.46 | $25.54 | $25.46 | $25.54 | +$0.04 | +0.16% | 411 | $25.48 | $25.46 $25.54 |