Skip to main content
Peakshares Sector Rotation ETF (PSTR)
NASDAQ: PSTR · Real-Time Price · USD
27.38
+0.02 (0.08%)
At close: May 19, 2025, 4:00 PM
27.38
0.00 (0.00%)
After-hours: May 19, 2025, 4:15 PM EDT

PSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202527.3827.5027.2727.3827.380.08%3,164
May 16, 202527.2327.4427.2327.3627.360.53%5,584
May 15, 202527.0727.3027.0727.2227.220.29%5,257
May 14, 202527.0627.2527.0427.1427.14-0.27%8,711
May 13, 202527.2727.3227.2127.2127.21-0.11%979
May 12, 202527.4027.4127.2227.2427.241.37%2,131
May 9, 202526.9926.9926.8726.8726.870.52%3,360
May 8, 202526.6426.9926.6426.7326.73-0.31%4,231
May 7, 202526.8426.8426.8126.8126.810.29%166
May 6, 202526.7426.7426.7426.7426.74-0.49%909
May 5, 202526.8426.9426.8426.8726.87-0.19%909
May 2, 202527.0127.0526.9226.9226.920.82%2,304
May 1, 202526.9126.9326.7026.7026.700.25%2,800
Apr 30, 202526.5626.7526.3326.6426.640.21%6,940
Apr 29, 202526.4626.6026.3826.5826.58-0.09%3,753
Apr 28, 202526.5926.6226.5026.6126.610.36%9,934
Apr 25, 202526.3027.1826.3026.5126.510.34%23,311
Apr 24, 202526.3326.4226.2626.4226.421.38%2,231
Apr 23, 202526.5926.5925.9026.0626.061.59%10,865
Apr 22, 202525.5725.8725.5225.6525.652.44%24,084
Apr 21, 202525.2625.2624.9525.0425.04-2.48%3,365
Apr 17, 202525.5726.4425.5725.6825.681.05%5,821
Apr 16, 202525.2725.7425.2725.4125.41-1.87%7,550
Apr 15, 202526.1026.1025.7925.9025.900.39%3,299
Apr 14, 202525.7625.7925.7625.7925.790.62%331
Apr 11, 202525.3625.7625.3625.6425.641.28%4,480
Apr 10, 202525.3425.5524.8325.3125.31-0.58%12,488
Apr 9, 202523.5425.8923.5425.4625.465.31%6,363
Apr 8, 202525.2525.3223.9824.1824.18-0.76%12,082
Apr 7, 202523.4125.3623.4124.3624.360.13%15,423
Apr 4, 202524.7925.1424.3324.3324.33-6.25%15,167
Apr 3, 202526.2326.2325.9425.9525.95-4.08%1,591
Apr 2, 202527.1227.1226.9727.0627.060.65%735
Apr 1, 202526.6726.9726.6726.8826.88-2,930
Mar 31, 202526.5726.8826.5726.8826.880.27%337
Mar 28, 202526.8726.8826.8126.8126.81-1.47%1,281
Mar 27, 202527.3527.3527.2127.2127.21-0.29%406
Mar 26, 202527.3427.4127.2127.2927.29-0.58%5,531
Mar 25, 202527.4827.4827.4127.4527.450.22%1,983
Mar 24, 202527.3727.4627.3327.3927.391.44%3,795
Mar 21, 202526.8827.0326.8427.0027.00-1.24%5,360
Mar 20, 202527.4527.4827.3427.3427.00-0.12%3,061
Mar 19, 202527.3127.4927.2827.3827.031.17%6,334
Mar 18, 202527.2727.2727.0627.0626.72-1.35%2,581
Mar 17, 202527.2527.4327.2527.4327.090.92%988
Mar 14, 202526.9527.2026.9527.1826.842.02%3,754
Mar 13, 202526.8426.8426.6426.6426.31-1.29%8,932
Mar 12, 202527.0027.1026.8626.9926.650.52%10,122
Mar 11, 202527.0827.0826.7726.8526.52-0.70%22,294
Mar 10, 202527.2327.2326.9127.0426.70-2.06%27,021