Peakshares Sector Rotation ETF (PSTR)
NASDAQ: PSTR · Real-Time Price · USD
28.21
+0.17 (0.61%)
At close: Apr 1, 2026, 4:00 PM EDT
28.26
+0.05 (0.17%)
After-hours: Apr 1, 2026, 4:15 PM EDT
PSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 28.30 | 28.38 | 28.21 | 28.21 | 28.21 | 0.61% | 5,692 |
| Mar 31, 2026 | 27.68 | 28.04 | 27.65 | 28.04 | 28.04 | 2.68% | 5,188 |
| Mar 30, 2026 | 27.53 | 27.60 | 27.18 | 27.31 | 27.31 | -0.52% | 3,234 |
| Mar 27, 2026 | 27.62 | 27.62 | 27.45 | 27.45 | 27.45 | -1.25% | 4,519 |
| Mar 26, 2026 | 27.95 | 27.95 | 27.80 | 27.80 | 27.80 | -1.58% | 789 |
| Mar 25, 2026 | 28.38 | 28.38 | 28.23 | 28.25 | 28.25 | 0.32% | 4,049 |
| Mar 24, 2026 | 28.25 | 28.27 | 28.16 | 28.16 | 28.16 | -0.53% | 1,303 |
| Mar 23, 2026 | 28.38 | 28.44 | 28.31 | 28.31 | 28.31 | -0.35% | 732 |
| Mar 20, 2026 | 28.61 | 28.61 | 28.41 | 28.41 | 28.05 | -1.50% | 6,675 |
| Mar 19, 2026 | 28.71 | 28.84 | 28.70 | 28.84 | 28.48 | -0.05% | 421 |
| Mar 18, 2026 | 29.01 | 29.06 | 28.86 | 28.86 | 28.49 | -0.90% | 4,775 |
| Mar 17, 2026 | 29.26 | 29.26 | 29.09 | 29.12 | 28.75 | 0.31% | 6,696 |
| Mar 16, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 28.66 | 1.00% | 78 |
| Mar 13, 2026 | 28.96 | 28.96 | 28.74 | 28.74 | 28.37 | -0.33% | 3,471 |
| Mar 12, 2026 | 28.97 | 28.97 | 28.83 | 28.83 | 28.47 | -1.19% | 843 |
| Mar 11, 2026 | 29.28 | 29.28 | 29.15 | 29.18 | 28.81 | 0.05% | 726 |
| Mar 10, 2026 | 29.31 | 29.37 | 29.17 | 29.17 | 28.80 | -0.35% | 1,957 |
| Mar 9, 2026 | 28.74 | 29.27 | 28.74 | 29.27 | 28.90 | 0.82% | 1,918 |
| Mar 6, 2026 | 29.02 | 29.03 | 29.02 | 29.03 | 28.66 | -1.01% | 1,150 |
| Mar 5, 2026 | 29.14 | 29.33 | 29.14 | 29.33 | 28.95 | -0.54% | 1,547 |
| Mar 4, 2026 | 29.32 | 29.54 | 29.32 | 29.49 | 29.11 | 0.71% | 2,304 |
| Mar 3, 2026 | 29.07 | 29.42 | 28.93 | 29.28 | 28.91 | -0.93% | 1,792 |
| Mar 2, 2026 | 29.56 | 29.59 | 29.43 | 29.55 | 29.18 | - | 1,192 |
| Feb 27, 2026 | 29.52 | 29.57 | 29.45 | 29.55 | 29.18 | -0.30% | 2,571 |
| Feb 26, 2026 | 29.57 | 29.70 | 29.49 | 29.64 | 29.27 | 0.02% | 6,494 |
| Feb 25, 2026 | 29.53 | 29.64 | 29.53 | 29.64 | 29.26 | 0.58% | 489 |
| Feb 24, 2026 | 29.38 | 29.50 | 29.37 | 29.47 | 29.09 | 0.69% | 943 |
| Feb 23, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 28.89 | -1.10% | 126 |
| Feb 20, 2026 | 29.60 | 29.63 | 29.48 | 29.59 | 29.21 | 0.37% | 647 |
| Feb 19, 2026 | 29.51 | 29.51 | 29.48 | 29.48 | 29.11 | -0.18% | 951 |
| Feb 18, 2026 | 29.09 | 29.61 | 29.09 | 29.53 | 29.16 | 0.63% | 6,085 |
| Feb 17, 2026 | 29.26 | 29.36 | 29.26 | 29.35 | 28.98 | -0.11% | 1,001 |
| Feb 13, 2026 | 29.46 | 29.51 | 29.38 | 29.38 | 29.01 | 0.44% | 4,314 |
| Feb 12, 2026 | 29.50 | 29.50 | 29.25 | 29.25 | 28.88 | -0.98% | 1,357 |
| Feb 11, 2026 | 29.53 | 29.54 | 29.53 | 29.54 | 29.17 | 0.22% | 360 |
| Feb 10, 2026 | 29.54 | 29.58 | 29.47 | 29.47 | 29.10 | -0.11% | 716 |
| Feb 9, 2026 | 29.51 | 29.55 | 29.51 | 29.51 | 29.13 | 0.37% | 870 |
| Feb 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.02 | 1.63% | 148 |
| Feb 5, 2026 | 28.91 | 29.07 | 28.91 | 28.93 | 28.56 | -0.92% | 6,025 |
| Feb 4, 2026 | 29.24 | 29.26 | 29.08 | 29.19 | 28.82 | -0.29% | 8,675 |
| Feb 3, 2026 | 29.53 | 29.53 | 29.21 | 29.28 | 28.91 | -0.80% | 6,125 |
| Feb 2, 2026 | 29.40 | 29.58 | 29.40 | 29.51 | 29.14 | 0.56% | 12,501 |
| Jan 30, 2026 | 29.30 | 29.43 | 29.28 | 29.35 | 28.98 | -0.32% | 3,380 |
| Jan 29, 2026 | 29.32 | 29.46 | 29.31 | 29.44 | 29.07 | 0.12% | 4,967 |
| Jan 28, 2026 | 29.49 | 29.49 | 29.41 | 29.41 | 29.04 | -0.19% | 1,609 |
| Jan 27, 2026 | 29.50 | 29.51 | 29.43 | 29.47 | 29.09 | -0.03% | 5,441 |
| Jan 26, 2026 | 29.41 | 29.49 | 29.41 | 29.48 | 29.10 | 0.29% | 5,259 |
| Jan 23, 2026 | 29.41 | 29.43 | 29.33 | 29.39 | 29.02 | 0.07% | 2,910 |
| Jan 22, 2026 | 29.43 | 29.45 | 29.37 | 29.37 | 29.00 | 0.44% | 3,590 |
| Jan 21, 2026 | 29.12 | 29.29 | 29.12 | 29.24 | 28.87 | 0.90% | 2,778 |