Pathfinder Focused Opportunities ETF (PFOE)
NASDAQ: PFOE · Real-Time Price · USD
22.85
-0.42 (-1.79%)
Jun 22, 2026, 4:00 PM EDT - Market closed
PFOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 22.84 | 22.91 | 22.82 | 22.85 | 22.85 | -1.79% | 15,918 |
| Jun 18, 2026 | 23.02 | 23.27 | 23.02 | 23.27 | 23.26 | 1.56% | 6,946 |
| Jun 17, 2026 | 23.34 | 23.49 | 22.91 | 22.91 | 22.91 | -1.38% | 16,668 |
| Jun 16, 2026 | 23.34 | 23.34 | 23.23 | 23.23 | 23.23 | -0.19% | 11,271 |
| Jun 15, 2026 | 23.32 | 23.39 | 23.27 | 23.27 | 23.27 | 1.66% | 105,962 |
| Jun 12, 2026 | 22.93 | 22.98 | 22.88 | 22.89 | 22.89 | -0.22% | 8,254 |
| Jun 11, 2026 | 22.68 | 22.98 | 22.57 | 22.95 | 22.95 | 1.76% | 15,758 |
| Jun 10, 2026 | 22.92 | 22.96 | 22.55 | 22.55 | 22.55 | -2.18% | 17,019 |
| Jun 9, 2026 | 23.05 | 23.18 | 22.80 | 23.05 | 23.05 | 0.93% | 21,176 |
| Jun 8, 2026 | 22.83 | 22.92 | 22.83 | 22.84 | 22.84 | 0.52% | 11,981 |
| Jun 5, 2026 | 22.89 | 22.89 | 22.65 | 22.72 | 22.72 | -1.12% | 23,896 |
| Jun 4, 2026 | 22.90 | 23.06 | 22.90 | 22.98 | 22.98 | 1.51% | 17,315 |
| Jun 3, 2026 | 22.73 | 22.78 | 22.61 | 22.64 | 22.64 | -1.24% | 44,598 |
| Jun 2, 2026 | 22.93 | 22.99 | 22.90 | 22.92 | 22.92 | -1.89% | 34,215 |
| Jun 1, 2026 | 23.25 | 23.41 | 23.25 | 23.36 | 23.36 | 0.61% | 11,596 |
| May 29, 2026 | 23.47 | 23.48 | 23.22 | 23.22 | 23.22 | -0.86% | 6,000 |
| May 28, 2026 | 23.14 | 23.47 | 23.14 | 23.42 | 23.42 | 0.41% | 13,523 |
| May 27, 2026 | 23.41 | 23.47 | 23.28 | 23.33 | 23.33 | 0.16% | 26,529 |
| May 26, 2026 | 23.28 | 23.30 | 23.21 | 23.29 | 23.29 | 0.12% | 12,883 |
| May 22, 2026 | 23.32 | 23.37 | 23.14 | 23.26 | 23.26 | 0.15% | 24,471 |
| May 21, 2026 | 22.76 | 23.36 | 22.76 | 23.22 | 23.22 | 0.30% | 1,503,202 |
| May 20, 2026 | 22.95 | 23.16 | 22.95 | 23.16 | 23.16 | 1.13% | 17,255 |
| May 19, 2026 | 23.08 | 23.08 | 22.90 | 22.90 | 22.90 | -0.73% | 24,875 |
| May 18, 2026 | 23.05 | 23.10 | 22.93 | 23.07 | 23.07 | 0.82% | 49,120 |
| 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 | 23.83 | 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 | 1.58% | 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 | -1.52% | 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 | -0.04% | 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 | -0.52% | 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 | -0.21% | 38,429 |