Pathfinder Focused Opportunities ETF (PFOE)
NASDAQ: PFOE · Real-Time Price · USD
22.57
+0.45 (2.03%)
At close: Oct 15, 2026, 4:00 PM EDT
22.56
-0.01 (-0.06%)
After-hours: Oct 15, 2026, 4:15 PM EDT
PFOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.30 | 22.57 | 22.30 | 22.57 | 22.57 | 2.03% | 10,918 |
| Oct 14, 2026 | 22.29 | 22.29 | 22.09 | 22.12 | 22.12 | -1.58% | 10,063 |
| Oct 13, 2026 | 22.55 | 22.55 | 22.42 | 22.48 | 22.48 | -0.35% | 9,913 |
| Oct 12, 2026 | 22.62 | 22.66 | 22.56 | 22.56 | 22.56 | -0.42% | 10,640 |
| Oct 9, 2026 | 22.57 | 22.65 | 22.57 | 22.65 | 22.65 | 1.02% | 6,831 |
| Oct 8, 2026 | 22.43 | 22.52 | 22.30 | 22.42 | 22.42 | -0.62% | 22,501 |
| Oct 7, 2026 | 22.40 | 22.62 | 22.40 | 22.56 | 22.56 | -0.35% | 6,589 |
| Oct 6, 2026 | 22.75 | 22.75 | 22.61 | 22.64 | 22.64 | 0.56% | 30,999 |
| Oct 5, 2026 | 21.81 | 22.55 | 21.81 | 22.51 | 22.51 | 2.08% | 9,387 |
| Oct 2, 2026 | 22.15 | 22.16 | 22.01 | 22.06 | 22.06 | 0.65% | 9,677 |
| Oct 1, 2026 | 21.83 | 21.95 | 21.77 | 21.91 | 21.91 | -0.10% | 18,460 |
| Sep 30, 2026 | 22.06 | 22.08 | 21.93 | 21.94 | 21.94 | -0.63% | 3,733 |
| Sep 29, 2026 | 22.07 | 22.13 | 21.99 | 22.08 | 22.08 | 0.37% | 8,677 |
| Sep 28, 2026 | 21.98 | 22.04 | 21.95 | 22.00 | 22.00 | -0.94% | 9,145 |
| Sep 25, 2026 | 22.13 | 22.24 | 22.13 | 22.21 | 22.20 | 0.25% | 4,375 |
| Sep 24, 2026 | 22.17 | 22.20 | 22.10 | 22.16 | 22.15 | -0.11% | 5,372 |
| Sep 23, 2026 | 22.15 | 22.24 | 22.15 | 22.18 | 22.17 | -0.89% | 8,838 |
| Sep 22, 2026 | 22.40 | 22.41 | 22.27 | 22.38 | 22.37 | -0.28% | 40,674 |
| Sep 21, 2026 | 22.28 | 22.45 | 22.28 | 22.45 | 22.43 | 1.55% | 6,056 |
| Sep 18, 2026 | 22.11 | 22.15 | 22.07 | 22.10 | 22.09 | -0.71% | 10,973 |
| Sep 17, 2026 | 22.30 | 22.33 | 22.22 | 22.26 | 22.25 | 0.17% | 20,146 |
| Sep 16, 2026 | 22.31 | 22.37 | 22.11 | 22.22 | 22.21 | -0.43% | 7,683 |
| Sep 15, 2026 | 22.36 | 22.40 | 22.32 | 22.32 | 22.31 | -1.29% | 5,774 |
| Sep 14, 2026 | 22.50 | 22.67 | 22.50 | 22.61 | 22.60 | 0.82% | 5,605 |
| Sep 11, 2026 | 22.48 | 22.49 | 22.40 | 22.42 | 22.41 | 0.51% | 7,573 |
| Sep 10, 2026 | 22.30 | 22.44 | 22.30 | 22.31 | 22.30 | -0.51% | 6,081 |
| Sep 9, 2026 | 22.54 | 22.54 | 22.41 | 22.43 | 22.41 | -1.43% | 5,509 |
| Sep 8, 2026 | 22.82 | 22.82 | 22.72 | 22.75 | 22.74 | -1.37% | 10,963 |
| Sep 4, 2026 | 23.15 | 23.15 | 23.05 | 23.07 | 23.06 | -0.93% | 11,633 |
| Sep 3, 2026 | 23.25 | 23.43 | 23.23 | 23.28 | 23.27 | 0.15% | 6,381 |
| Sep 2, 2026 | 23.25 | 23.29 | 23.21 | 23.25 | 23.24 | 1.01% | 10,605 |
| Sep 1, 2026 | 23.17 | 23.20 | 22.98 | 23.02 | 23.01 | -1.25% | 9,448 |
| Aug 31, 2026 | 23.38 | 23.38 | 23.29 | 23.31 | 23.30 | -0.71% | 11,260 |
| Aug 28, 2026 | 23.45 | 23.54 | 23.44 | 23.48 | 23.47 | 0.76% | 9,944 |
| Aug 27, 2026 | 23.31 | 23.35 | 23.27 | 23.30 | 23.29 | -0.62% | 2,695 |
| Aug 26, 2026 | 23.56 | 23.56 | 23.40 | 23.45 | 23.43 | -0.99% | 16,014 |
| Aug 25, 2026 | 23.63 | 23.71 | 23.63 | 23.68 | 23.67 | 0.39% | 8,448 |
| Aug 24, 2026 | 23.58 | 23.64 | 23.56 | 23.59 | 23.58 | 0.26% | 9,044 |
| Aug 21, 2026 | 23.54 | 23.62 | 23.48 | 23.53 | 23.52 | 0.75% | 63,159 |
| Aug 20, 2026 | 23.44 | 23.54 | 23.35 | 23.35 | 23.34 | -1.02% | 14,703 |
| Aug 19, 2026 | 23.38 | 23.69 | 23.38 | 23.59 | 23.58 | 1.92% | 22,139 |
| Aug 18, 2026 | 23.30 | 23.30 | 23.15 | 23.15 | 23.14 | 0.04% | 21,065 |
| Aug 17, 2026 | 23.29 | 23.29 | 23.14 | 23.14 | 23.13 | -1.46% | 12,808 |
| Aug 14, 2026 | 23.62 | 23.62 | 23.48 | 23.48 | 23.47 | -0.31% | 10,956 |
| Aug 13, 2026 | 23.50 | 23.64 | 23.30 | 23.55 | 23.54 | 1.15% | 19,017 |
| Aug 12, 2026 | 23.65 | 23.65 | 23.28 | 23.29 | 23.28 | -1.12% | 8,389 |
| Aug 11, 2026 | 23.57 | 23.71 | 23.51 | 23.55 | 23.54 | 0.11% | 179,976 |
| Aug 10, 2026 | 23.26 | 23.58 | 23.26 | 23.53 | 23.51 | 0.83% | 5,720 |
| Aug 7, 2026 | 23.27 | 23.39 | 23.26 | 23.33 | 23.32 | 1.17% | 15,806 |
| Aug 6, 2026 | 23.00 | 23.11 | 22.98 | 23.06 | 23.05 | -0.45% | 8,977 |