Skip to main content
logo
Pathfinder Focused Opportunities ETF (PFOE)
NASDAQ: PFOE · Real-Time Price · USD
23.06
+0.46 (2.03%)
Jul 28, 2026, 1:24 PM EDT - Market open

PFOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202622.4822.6722.4822.6022.601.19%14,880
Jul 24, 202622.2922.5322.2922.3422.340.41%6,959
Jul 23, 202622.2822.3422.2222.2422.24-1.42%3,876
Jul 22, 202622.7622.7622.5322.5622.56-1.14%12,477
Jul 21, 202622.7122.8522.7122.8322.820.72%14,125
Jul 20, 202622.6822.8022.6422.6622.66-0.17%30,533
Jul 17, 202622.7522.8322.6822.7022.70-1.93%123,364
Jul 16, 202623.2123.3023.1223.1523.150.29%5,934
Jul 15, 202623.1123.1523.0323.0823.080.81%71,235
Jul 14, 202622.9623.0022.8722.9022.89-0.55%202,259
Jul 13, 202623.0223.2123.0123.0223.02-0.49%57,451
Jul 10, 202623.2023.2023.0823.1423.140.20%10,893
Jul 9, 202622.9323.1322.9323.0923.090.34%15,551
Jul 8, 202623.0023.0422.8823.0123.01-1.19%18,687
Jul 7, 202623.4223.4223.2423.2923.29-0.44%52,325
Jul 6, 202623.2523.4123.2523.3923.390.21%8,547
Jul 2, 202623.3923.3923.1823.3423.341.28%28,058
Jul 1, 202623.1623.2623.0523.0523.05-0.08%8,777
Jun 30, 202623.1123.1122.9623.0723.07-0.04%10,570
Jun 29, 202623.0923.1223.0323.0823.080.77%7,848
Jun 26, 202622.8123.0722.8122.9422.901.41%23,037
Jun 25, 202622.8122.9322.5322.6222.580.07%14,171
Jun 24, 202622.6022.7322.4922.6122.570.49%23,789
Jun 23, 202622.4322.6422.4322.5022.46-1.53%9,283
Jun 22, 202622.8422.9122.8222.8522.81-1.79%15,918
Jun 18, 202623.0223.2723.0223.2723.221.56%6,946
Jun 17, 202623.3423.4922.9122.9122.87-1.38%16,668
Jun 16, 202623.3423.3423.2323.2323.19-0.19%11,271
Jun 15, 202623.3223.3923.2723.2723.231.66%105,962
Jun 12, 202622.9322.9822.8822.8922.85-0.22%8,254
Jun 11, 202622.6822.9822.5722.9522.911.76%15,758
Jun 10, 202622.9222.9622.5522.5522.51-2.18%17,019
Jun 9, 202623.0523.1822.8023.0523.010.93%21,176
Jun 8, 202622.8322.9222.8322.8422.800.52%11,981
Jun 5, 202622.8922.8922.6522.7222.68-1.12%23,896
Jun 4, 202622.9023.0622.9022.9822.941.51%17,315
Jun 3, 202622.7322.7822.6122.6422.60-1.24%44,598
Jun 2, 202622.9322.9922.9022.9222.88-1.89%34,215
Jun 1, 202623.2523.4123.2523.3623.320.61%11,596
May 29, 202623.4723.4823.2223.2223.18-0.86%6,000
May 28, 202623.1423.4723.1423.4223.380.41%13,523
May 27, 202623.4123.4723.2823.3323.280.16%26,529
May 26, 202623.2823.3023.2123.2923.250.12%12,883
May 22, 202623.3223.3723.1423.2623.220.15%24,471
May 21, 202622.7623.3622.7623.2223.180.30%1,503,202
May 20, 202622.9523.1622.9523.1623.121.13%17,255
May 19, 202623.0823.0822.9022.9022.86-0.73%24,875
May 18, 202623.0523.1022.9323.0723.030.82%49,120
May 15, 202622.9123.0122.8822.8822.84-1.20%7,576
May 14, 202623.0523.2623.0523.1623.121.07%10,379