Pathfinder Focused Opportunities ETF (PFOE)
NASDAQ: PFOE · Real-Time Price · USD
22.10
-0.16 (-0.72%)
At close: Sep 18, 2026, 4:00 PM EDT
22.10
0.00 (0.01%)
After-hours: Sep 18, 2026, 4:15 PM EDT
PFOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.11 | 22.15 | 22.07 | 22.10 | 22.10 | -0.71% | 10,973 |
| Sep 17, 2026 | 22.30 | 22.33 | 22.22 | 22.26 | 22.26 | 0.17% | 20,146 |
| Sep 16, 2026 | 22.31 | 22.37 | 22.11 | 22.22 | 22.22 | -0.43% | 7,683 |
| Sep 15, 2026 | 22.36 | 22.40 | 22.32 | 22.32 | 22.32 | -1.29% | 5,774 |
| Sep 14, 2026 | 22.50 | 22.67 | 22.50 | 22.61 | 22.61 | 0.82% | 5,605 |
| Sep 11, 2026 | 22.48 | 22.49 | 22.40 | 22.42 | 22.42 | 0.51% | 7,573 |
| Sep 10, 2026 | 22.30 | 22.44 | 22.30 | 22.31 | 22.31 | -0.51% | 6,081 |
| Sep 9, 2026 | 22.54 | 22.54 | 22.41 | 22.43 | 22.43 | -1.43% | 5,509 |
| Sep 8, 2026 | 22.82 | 22.82 | 22.72 | 22.75 | 22.75 | -1.37% | 10,963 |
| Sep 4, 2026 | 23.15 | 23.15 | 23.05 | 23.07 | 23.07 | -0.93% | 11,633 |
| Sep 3, 2026 | 23.25 | 23.43 | 23.23 | 23.28 | 23.28 | 0.15% | 6,381 |
| Sep 2, 2026 | 23.25 | 23.29 | 23.21 | 23.25 | 23.25 | 1.01% | 10,605 |
| Sep 1, 2026 | 23.17 | 23.20 | 22.98 | 23.02 | 23.02 | -1.25% | 9,448 |
| Aug 31, 2026 | 23.38 | 23.38 | 23.29 | 23.31 | 23.31 | -0.71% | 11,260 |
| Aug 28, 2026 | 23.45 | 23.54 | 23.44 | 23.48 | 23.48 | 0.76% | 9,944 |
| Aug 27, 2026 | 23.31 | 23.35 | 23.27 | 23.30 | 23.30 | -0.62% | 2,695 |
| Aug 26, 2026 | 23.56 | 23.56 | 23.40 | 23.45 | 23.45 | -0.99% | 16,014 |
| Aug 25, 2026 | 23.63 | 23.71 | 23.63 | 23.68 | 23.68 | 0.39% | 8,448 |
| Aug 24, 2026 | 23.58 | 23.64 | 23.56 | 23.59 | 23.59 | 0.26% | 9,044 |
| Aug 21, 2026 | 23.54 | 23.62 | 23.48 | 23.53 | 23.53 | 0.75% | 63,159 |
| Aug 20, 2026 | 23.44 | 23.54 | 23.35 | 23.35 | 23.35 | -1.02% | 14,703 |
| Aug 19, 2026 | 23.38 | 23.69 | 23.38 | 23.59 | 23.59 | 1.92% | 22,139 |
| Aug 18, 2026 | 23.30 | 23.30 | 23.15 | 23.15 | 23.15 | 0.04% | 21,065 |
| Aug 17, 2026 | 23.29 | 23.29 | 23.14 | 23.14 | 23.14 | -1.46% | 12,808 |
| Aug 14, 2026 | 23.62 | 23.62 | 23.48 | 23.48 | 23.48 | -0.31% | 10,956 |
| Aug 13, 2026 | 23.50 | 23.64 | 23.30 | 23.55 | 23.55 | 1.15% | 19,017 |
| Aug 12, 2026 | 23.65 | 23.65 | 23.28 | 23.29 | 23.29 | -1.12% | 8,389 |
| Aug 11, 2026 | 23.57 | 23.71 | 23.51 | 23.55 | 23.55 | 0.11% | 179,976 |
| Aug 10, 2026 | 23.26 | 23.58 | 23.26 | 23.53 | 23.52 | 0.83% | 5,720 |
| Aug 7, 2026 | 23.27 | 23.39 | 23.26 | 23.33 | 23.33 | 1.17% | 15,806 |
| Aug 6, 2026 | 23.00 | 23.11 | 22.98 | 23.06 | 23.06 | -0.45% | 8,977 |
| Aug 5, 2026 | 23.31 | 23.31 | 23.08 | 23.17 | 23.17 | 0.08% | 13,890 |
| Aug 4, 2026 | 23.00 | 23.15 | 23.00 | 23.15 | 23.15 | 1.23% | 10,218 |
| Aug 3, 2026 | 22.95 | 22.95 | 22.82 | 22.87 | 22.87 | 1.19% | 6,763 |
| Jul 31, 2026 | 22.52 | 22.68 | 22.52 | 22.60 | 22.60 | -1.13% | 4,258 |
| Jul 30, 2026 | 22.77 | 22.90 | 22.67 | 22.86 | 22.86 | -0.02% | 12,625 |
| Jul 29, 2026 | 22.79 | 23.06 | 22.78 | 22.86 | 22.86 | -0.56% | 28,567 |
| Jul 28, 2026 | 22.79 | 23.06 | 22.75 | 22.99 | 22.99 | 1.70% | 10,753 |
| Jul 27, 2026 | 22.48 | 22.67 | 22.48 | 22.60 | 22.60 | 1.19% | 14,880 |
| Jul 24, 2026 | 22.29 | 22.53 | 22.29 | 22.34 | 22.34 | 0.41% | 6,959 |
| Jul 23, 2026 | 22.28 | 22.34 | 22.22 | 22.24 | 22.24 | -1.42% | 3,876 |
| Jul 22, 2026 | 22.76 | 22.76 | 22.53 | 22.56 | 22.56 | -1.14% | 12,477 |
| Jul 21, 2026 | 22.71 | 22.85 | 22.71 | 22.83 | 22.82 | 0.72% | 14,125 |
| Jul 20, 2026 | 22.68 | 22.80 | 22.64 | 22.66 | 22.66 | -0.17% | 30,533 |
| Jul 17, 2026 | 22.75 | 22.83 | 22.68 | 22.70 | 22.70 | -1.93% | 123,364 |
| Jul 16, 2026 | 23.21 | 23.30 | 23.12 | 23.15 | 23.15 | 0.29% | 5,934 |
| Jul 15, 2026 | 23.11 | 23.15 | 23.03 | 23.08 | 23.08 | 0.81% | 71,235 |
| Jul 14, 2026 | 22.96 | 23.00 | 22.87 | 22.90 | 22.89 | -0.55% | 202,259 |
| Jul 13, 2026 | 23.02 | 23.21 | 23.01 | 23.02 | 23.02 | -0.49% | 57,451 |
| Jul 10, 2026 | 23.20 | 23.20 | 23.08 | 23.14 | 23.14 | 0.20% | 10,893 |