Pathfinder Focused Opportunities ETF (PFOE)
NASDAQ: PFOE · Real-Time Price · USD
22.31
-0.02 (-0.07%)
Apr 1, 2026, 4:00 PM EDT - Market closed
PFOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.35 | 22.49 | 22.24 | 22.31 | 22.31 | -0.07% | 18,549 |
| Mar 31, 2026 | 21.96 | 22.38 | 21.90 | 22.33 | 22.33 | 3.77% | 23,973 |
| Mar 30, 2026 | 21.62 | 21.62 | 21.49 | 21.52 | 21.52 | -0.04% | 7,158 |
| Mar 27, 2026 | 21.70 | 21.72 | 21.52 | 21.53 | 21.52 | -1.94% | 7,959 |
| Mar 26, 2026 | 22.14 | 22.36 | 21.94 | 21.95 | 21.94 | -1.56% | 35,556 |
| Mar 25, 2026 | 22.42 | 22.42 | 22.14 | 22.30 | 22.29 | 0.62% | 21,328 |
| Mar 24, 2026 | 22.14 | 22.32 | 22.13 | 22.16 | 22.15 | -1.24% | 15,086 |
| Mar 23, 2026 | 22.46 | 22.61 | 22.39 | 22.44 | 22.43 | 1.76% | 19,987 |
| Mar 20, 2026 | 22.20 | 22.23 | 21.94 | 22.05 | 22.04 | -1.87% | 41,800 |
| Mar 19, 2026 | 22.38 | 22.57 | 22.36 | 22.47 | 22.46 | -1.03% | 8,828 |
| Mar 18, 2026 | 23.07 | 23.07 | 22.67 | 22.71 | 22.69 | -1.96% | 13,425 |
| Mar 17, 2026 | 23.31 | 23.31 | 23.13 | 23.16 | 23.15 | 0.18% | 13,295 |
| Mar 16, 2026 | 23.18 | 23.20 | 22.99 | 23.12 | 23.11 | 1.61% | 25,376 |
| Mar 13, 2026 | 22.92 | 22.99 | 22.67 | 22.75 | 22.74 | 0.33% | 24,861 |
| Mar 12, 2026 | 23.14 | 23.14 | 22.68 | 22.68 | 22.66 | -2.71% | 13,140 |
| Mar 11, 2026 | 23.46 | 23.55 | 23.20 | 23.31 | 23.30 | -0.51% | 8,017 |
| Mar 10, 2026 | 23.48 | 23.75 | 23.40 | 23.43 | 23.42 | -0.63% | 11,615 |
| Mar 9, 2026 | 23.22 | 23.65 | 23.01 | 23.57 | 23.56 | 0.05% | 14,956 |
| Mar 6, 2026 | 23.44 | 23.65 | 23.36 | 23.56 | 23.55 | -1.28% | 17,062 |
| Mar 5, 2026 | 24.07 | 24.17 | 23.72 | 23.87 | 23.86 | -0.69% | 12,067 |
| Mar 4, 2026 | 23.96 | 24.18 | 23.95 | 24.03 | 24.02 | 1.21% | 23,894 |
| Mar 3, 2026 | 23.49 | 23.91 | 23.35 | 23.75 | 23.73 | -1.82% | 16,121 |
| Mar 2, 2026 | 24.04 | 24.32 | 24.00 | 24.19 | 24.17 | -0.88% | 13,633 |
| Feb 27, 2026 | 24.10 | 24.77 | 24.10 | 24.40 | 24.39 | 1.07% | 13,592 |
| Feb 26, 2026 | 24.19 | 24.21 | 24.04 | 24.14 | 24.13 | -0.31% | 8,174 |
| Feb 25, 2026 | 24.17 | 24.23 | 24.09 | 24.22 | 24.21 | 0.48% | 14,778 |
| Feb 24, 2026 | 23.81 | 24.15 | 23.81 | 24.10 | 24.09 | 1.01% | 31,452 |
| Feb 23, 2026 | 24.27 | 24.27 | 23.80 | 23.86 | 23.85 | -2.32% | 17,974 |
| Feb 20, 2026 | 24.33 | 24.52 | 24.33 | 24.43 | 24.42 | 0.80% | 5,562 |
| Feb 19, 2026 | 24.21 | 24.30 | 24.15 | 24.23 | 24.22 | -0.70% | 10,538 |
| Feb 18, 2026 | 24.34 | 24.54 | 24.34 | 24.40 | 24.39 | 0.85% | 24,492 |
| Feb 17, 2026 | 24.40 | 24.40 | 24.09 | 24.20 | 24.19 | -0.23% | 12,098 |
| Feb 13, 2026 | 24.26 | 24.39 | 24.20 | 24.25 | 24.24 | -0.07% | 5,744 |
| Feb 12, 2026 | 24.72 | 24.72 | 24.22 | 24.27 | 24.26 | -1.21% | 12,771 |
| Feb 11, 2026 | 24.75 | 24.77 | 24.41 | 24.57 | 24.56 | 0.31% | 14,277 |
| Feb 10, 2026 | 24.73 | 24.76 | 24.49 | 24.49 | 24.48 | -0.09% | 8,776 |
| Feb 9, 2026 | 24.46 | 24.60 | 24.44 | 24.51 | 24.50 | 0.36% | 29,339 |
| Feb 6, 2026 | 24.23 | 24.43 | 24.17 | 24.43 | 24.41 | 1.50% | 13,028 |
| Feb 5, 2026 | 24.31 | 24.39 | 24.06 | 24.07 | 24.05 | -1.82% | 30,470 |
| Feb 4, 2026 | 24.62 | 24.62 | 24.51 | 24.51 | 24.50 | -0.62% | 1,319,828 |
| Feb 3, 2026 | 25.50 | 25.50 | 24.54 | 24.66 | 24.65 | -3.15% | 17,347 |
| Feb 2, 2026 | 25.30 | 25.58 | 25.30 | 25.47 | 25.45 | 0.51% | 6,724 |
| Jan 30, 2026 | 25.41 | 25.45 | 25.30 | 25.34 | 25.33 | -1.23% | 6,618 |
| Jan 29, 2026 | 25.54 | 25.65 | 25.31 | 25.65 | 25.64 | -0.92% | 1,429,924 |
| Jan 28, 2026 | 25.89 | 25.90 | 25.83 | 25.89 | 25.88 | -0.58% | 2,664 |
| Jan 27, 2026 | 26.02 | 26.12 | 26.02 | 26.04 | 26.03 | -0.67% | 7,069 |
| Jan 26, 2026 | 26.13 | 26.29 | 26.12 | 26.22 | 26.20 | 0.52% | 13,067 |
| Jan 23, 2026 | 26.02 | 26.17 | 26.02 | 26.08 | 26.07 | 0.29% | 5,916 |
| Jan 22, 2026 | 25.98 | 26.07 | 25.97 | 26.01 | 25.99 | 1.40% | 1,573 |
| Jan 21, 2026 | 25.56 | 25.74 | 25.43 | 25.65 | 25.63 | 1.00% | 3,611 |