Pathfinder Focused Opportunities ETF (PFOE)
NASDAQ: PFOE · Real-Time Price · USD
22.88
-0.28 (-1.22%)
May 15, 2026, 4:00 PM EDT - Market closed
PFOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 22.91 | 23.01 | 22.88 | 22.88 | 22.88 | -1.20% | 7,576 |
| May 14, 2026 | 23.05 | 23.26 | 23.05 | 23.16 | 23.16 | 1.07% | 10,379 |
| May 13, 2026 | 22.81 | 23.09 | 22.81 | 22.91 | 22.91 | -0.70% | 267,057 |
| May 12, 2026 | 22.99 | 23.12 | 22.99 | 23.07 | 23.07 | -0.01% | 21,675 |
| May 11, 2026 | 23.23 | 23.27 | 23.06 | 23.08 | 23.08 | -1.39% | 7,407 |
| May 8, 2026 | 23.38 | 23.45 | 23.33 | 23.40 | 23.40 | -1.05% | 16,390 |
| May 7, 2026 | 23.80 | 23.84 | 23.62 | 23.65 | 23.65 | -0.78% | 13,524 |
| May 6, 2026 | 23.61 | 23.88 | 23.60 | 23.84 | 23.84 | 2.40% | 20,127 |
| May 5, 2026 | 23.39 | 23.39 | 23.26 | 23.28 | 23.28 | -0.24% | 11,687 |
| May 4, 2026 | 23.34 | 23.37 | 23.33 | 23.33 | 23.33 | -0.90% | 5,141 |
| May 1, 2026 | 23.51 | 23.68 | 23.51 | 23.54 | 23.54 | 0.14% | 21,294 |
| Apr 30, 2026 | 23.29 | 23.53 | 23.29 | 23.51 | 23.51 | 1.59% | 41,467 |
| Apr 29, 2026 | 23.11 | 23.17 | 23.07 | 23.14 | 23.14 | -0.33% | 18,158 |
| Apr 28, 2026 | 23.18 | 23.23 | 23.14 | 23.22 | 23.22 | -1.53% | 24,281 |
| Apr 27, 2026 | 23.54 | 23.71 | 23.54 | 23.58 | 23.58 | -0.45% | 14,134 |
| Apr 24, 2026 | 23.55 | 23.73 | 23.52 | 23.69 | 23.69 | 0.45% | 26,597 |
| Apr 23, 2026 | 23.64 | 23.68 | 23.44 | 23.58 | 23.58 | -1.07% | 15,334 |
| Apr 22, 2026 | 23.96 | 23.96 | 23.76 | 23.84 | 23.84 | -0.05% | 36,792 |
| Apr 21, 2026 | 24.24 | 24.34 | 23.85 | 23.85 | 23.85 | -1.16% | 26,232 |
| Apr 20, 2026 | 23.97 | 24.13 | 23.97 | 24.13 | 24.13 | -0.48% | 14,640 |
| Apr 17, 2026 | 24.25 | 24.38 | 24.18 | 24.24 | 24.24 | 1.06% | 22,808 |
| Apr 16, 2026 | 24.04 | 24.09 | 23.99 | 23.99 | 23.99 | -0.51% | 12,443 |
| Apr 15, 2026 | 23.95 | 24.16 | 23.90 | 24.11 | 24.11 | 0.70% | 27,332 |
| Apr 14, 2026 | 23.86 | 23.98 | 23.86 | 23.94 | 23.94 | 1.88% | 10,259 |
| Apr 13, 2026 | 23.25 | 23.50 | 23.18 | 23.50 | 23.50 | 1.44% | 17,330 |
| Apr 10, 2026 | 23.34 | 23.35 | 23.09 | 23.17 | 23.17 | -0.22% | 38,429 |
| Apr 9, 2026 | 23.07 | 23.24 | 22.97 | 23.22 | 23.22 | 0.25% | 15,404 |
| Apr 8, 2026 | 23.41 | 23.41 | 23.16 | 23.16 | 23.16 | 2.79% | 19,109 |
| Apr 7, 2026 | 22.46 | 22.59 | 22.32 | 22.53 | 22.53 | 0.98% | 17,509 |
| Apr 6, 2026 | 22.35 | 22.37 | 22.21 | 22.32 | 22.32 | 0.13% | 35,228 |
| Apr 2, 2026 | 22.09 | 22.35 | 22.09 | 22.29 | 22.29 | -0.13% | 13,000 |
| 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 |