Skip to main content
Pathfinder Focused Opportunities ETF (PFOE)
NASDAQ: PFOE · Real-Time Price · USD
22.23
+0.11 (0.48%)
At close: Nov 13, 2026, 4:00 PM EST
22.21
-0.02 (-0.07%)
After-hours: Nov 13, 2026, 4:15 PM EST

PFOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202622.0522.2522.0522.2322.230.49%18,337
Nov 12, 202622.2222.4222.1222.1222.12-1.18%7,460
Nov 11, 202622.2222.4022.2122.3822.381.29%16,964
Nov 10, 202621.9622.1021.9622.1022.10-0.54%8,934
Nov 9, 202621.9822.3121.9822.2222.223.48%20,917
Nov 6, 202621.4821.6021.4721.4721.470.32%11,023
Nov 5, 202622.1622.1621.4021.4021.40-5.28%22,380
Nov 4, 202622.6222.6822.5922.5922.591.69%12,851
Nov 3, 202622.1522.3022.1522.2222.220.88%16,230
Nov 2, 202622.2222.2222.0322.0322.031.84%10,536
Oct 30, 202621.8021.8021.4521.6321.63-1.76%20,971
Oct 29, 202621.9922.0721.9222.0222.01-0.89%16,121
Oct 28, 202622.2222.2922.1522.2122.21-16,129
Oct 27, 202622.1622.2522.1622.2122.210.37%19,337
Oct 26, 202622.1322.1922.0722.1322.13-0.76%16,619
Oct 23, 202622.3122.4022.3022.3022.30-0.83%10,596
Oct 22, 202622.3322.4922.3322.4922.49-0.33%13,106
Oct 21, 202622.4422.6522.4322.5722.560.23%20,147
Oct 20, 202622.4422.5522.4422.5122.511.18%21,529
Oct 19, 202622.3722.3722.2322.2522.250.02%12,473
Oct 16, 202622.4622.4822.1622.2522.25-1.37%27,473
Oct 15, 202622.3022.5722.3022.5622.561.97%10,918
Oct 14, 202622.2922.2922.0922.1222.12-1.58%10,063
Oct 13, 202622.5522.5522.4222.4822.48-0.35%9,913
Oct 12, 202622.6222.6622.5622.5622.56-0.42%10,640
Oct 9, 202622.5722.6522.5722.6522.651.02%6,831
Oct 8, 202622.4322.5222.3022.4222.42-0.62%22,501
Oct 7, 202622.4022.6222.4022.5622.56-0.35%6,589
Oct 6, 202622.7522.7522.6122.6422.640.56%30,999
Oct 5, 202621.8122.5521.8122.5122.512.08%9,387
Oct 2, 202622.1522.1622.0122.0622.060.65%9,677
Oct 1, 202621.8321.9521.7721.9121.91-0.10%18,460
Sep 30, 202622.0622.0821.9321.9421.94-0.63%3,733
Sep 29, 202622.0722.1321.9922.0822.080.37%8,677
Sep 28, 202621.9822.0421.9522.0022.00-0.94%9,145
Sep 25, 202622.1322.2422.1322.2122.200.25%4,375
Sep 24, 202622.1722.2022.1022.1622.15-0.11%5,372
Sep 23, 202622.1522.2422.1522.1822.17-0.89%8,838
Sep 22, 202622.4022.4122.2722.3822.37-0.28%40,674
Sep 21, 202622.2822.4522.2822.4522.431.55%6,056
Sep 18, 202622.1122.1522.0722.1022.09-0.71%10,973
Sep 17, 202622.3022.3322.2222.2622.250.17%20,146
Sep 16, 202622.3122.3722.1122.2222.21-0.43%7,683
Sep 15, 202622.3622.4022.3222.3222.31-1.29%5,774
Sep 14, 202622.5022.6722.5022.6122.600.82%5,605
Sep 11, 202622.4822.4922.4022.4222.410.51%7,573
Sep 10, 202622.3022.4422.3022.3122.30-0.51%6,081
Sep 9, 202622.5422.5422.4122.4322.41-1.43%5,509
Sep 8, 202622.8222.8222.7222.7522.74-1.37%10,963
Sep 4, 202623.1523.1523.0523.0723.06-0.93%11,633