Pathfinder Focused Opportunities ETF (PFOE)
NASDAQ: PFOE · Real-Time Price · USD
25.65
-0.24 (-0.92%)
Jan 29, 2026, 4:00 PM EST - Market closed
PFOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 25.54 | 25.65 | 25.31 | 25.65 | 25.65 | -0.92% | 1,429,924 |
| Jan 28, 2026 | 25.89 | 25.90 | 25.83 | 25.89 | 25.89 | -0.58% | 2,664 |
| Jan 27, 2026 | 26.02 | 26.12 | 26.02 | 26.04 | 26.04 | -0.67% | 7,069 |
| Jan 26, 2026 | 26.13 | 26.29 | 26.12 | 26.22 | 26.22 | 0.52% | 13,067 |
| Jan 23, 2026 | 26.02 | 26.17 | 26.02 | 26.08 | 26.08 | 0.29% | 5,916 |
| Jan 22, 2026 | 25.98 | 26.07 | 25.97 | 26.01 | 26.01 | 1.40% | 1,573 |
| Jan 21, 2026 | 25.56 | 25.74 | 25.43 | 25.65 | 25.65 | 1.00% | 3,611 |
| Jan 20, 2026 | 25.59 | 25.70 | 25.39 | 25.39 | 25.39 | -2.05% | 16,292 |
| Jan 16, 2026 | 25.83 | 25.95 | 25.76 | 25.92 | 25.92 | 0.11% | 2,351 |
| Jan 15, 2026 | 26.26 | 26.26 | 25.89 | 25.89 | 25.89 | -0.18% | 9,196 |
| Jan 14, 2026 | 26.16 | 26.16 | 25.80 | 25.94 | 25.94 | -0.65% | 4,440 |
| Jan 13, 2026 | 26.07 | 26.25 | 26.07 | 26.11 | 26.11 | -0.78% | 4,379 |
| Jan 12, 2026 | 26.14 | 26.34 | 26.14 | 26.32 | 26.31 | 0.44% | 7,096 |
| Jan 9, 2026 | 26.17 | 26.20 | 26.09 | 26.20 | 26.20 | 0.46% | 3,227 |
| Jan 8, 2026 | 26.03 | 26.09 | 26.02 | 26.08 | 26.08 | 0.66% | 19,398 |
| Jan 7, 2026 | 26.00 | 26.10 | 25.91 | 25.91 | 25.91 | -0.59% | 953,456 |
| Jan 6, 2026 | 25.90 | 26.07 | 25.90 | 26.07 | 26.07 | 1.21% | 2,055 |
| Jan 5, 2026 | 25.70 | 25.81 | 25.69 | 25.75 | 25.75 | 2.70% | 9,739 |
| Jan 2, 2026 | 25.07 | 25.14 | 25.00 | 25.08 | 25.08 | 0.62% | 10,333 |