Peakshares Sector Rotation ETF (PSTR)
NASDAQ: PSTR · Real-Time Price · USD
31.28
0.00 (0.00%)
At close: Nov 13, 2026, 4:00 PM EST
31.22
-0.06 (-0.19%)
After-hours: Nov 13, 2026, 4:15 PM EST
PSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.13 | 31.33 | 31.03 | 31.28 | 31.28 | 0.02% | 4,679 |
| Nov 12, 2026 | 31.35 | 31.40 | 31.28 | 31.28 | 31.28 | -0.77% | 2,169 |
| Nov 11, 2026 | 31.50 | 31.57 | 31.50 | 31.52 | 31.52 | 1.04% | 2,701 |
| Nov 10, 2026 | 31.27 | 31.28 | 31.05 | 31.20 | 31.20 | -0.38% | 3,586 |
| Nov 9, 2026 | 31.27 | 31.38 | 31.27 | 31.31 | 31.31 | 1.96% | 10,830 |
| Nov 6, 2026 | 30.82 | 30.87 | 30.71 | 30.71 | 30.71 | 0.36% | 3,407 |
| Nov 5, 2026 | 30.92 | 30.92 | 30.60 | 30.60 | 30.60 | -3.23% | 921 |
| Nov 4, 2026 | 31.67 | 31.71 | 31.62 | 31.63 | 31.63 | 1.38% | 1,601 |
| Nov 3, 2026 | 31.23 | 31.25 | 31.17 | 31.19 | 31.19 | 0.24% | 3,543 |
| Nov 2, 2026 | 31.25 | 31.25 | 31.12 | 31.12 | 31.12 | -0.22% | 259 |
| Oct 30, 2026 | 31.32 | 31.32 | 31.10 | 31.19 | 31.19 | -1.25% | 4,500 |
| Oct 29, 2026 | 31.59 | 31.59 | 31.49 | 31.58 | 31.58 | 0.23% | 3,116 |
| Oct 28, 2026 | 31.44 | 31.51 | 31.03 | 31.51 | 31.51 | 0.33% | 2,829 |
| Oct 27, 2026 | 31.37 | 31.43 | 31.37 | 31.41 | 31.41 | 0.22% | 1,476 |
| Oct 26, 2026 | 31.34 | 31.37 | 31.26 | 31.34 | 31.34 | 0.40% | 2,339 |
| Oct 23, 2026 | 31.29 | 31.29 | 31.18 | 31.21 | 31.21 | -0.62% | 2,867 |
| Oct 22, 2026 | 31.31 | 31.48 | 31.31 | 31.41 | 31.41 | -0.60% | 7,649 |
| Oct 21, 2026 | 31.59 | 31.60 | 31.56 | 31.60 | 31.59 | 0.25% | 3,154 |
| Oct 20, 2026 | 31.62 | 31.66 | 31.48 | 31.51 | 31.51 | 0.45% | 6,260 |
| Oct 19, 2026 | 31.45 | 31.46 | 31.38 | 31.38 | 31.37 | 0.18% | 3,560 |
| Oct 16, 2026 | 31.57 | 31.62 | 31.29 | 31.32 | 31.32 | -0.89% | 6,475 |
| Oct 15, 2026 | 31.40 | 31.61 | 31.40 | 31.60 | 31.60 | 0.79% | 6,015 |
| Oct 14, 2026 | 31.22 | 31.35 | 31.22 | 31.35 | 31.35 | -0.85% | 204 |
| Oct 13, 2026 | 31.47 | 31.71 | 31.47 | 31.62 | 31.62 | -0.01% | 2,551 |
| Oct 12, 2026 | 31.68 | 31.68 | 31.53 | 31.62 | 31.62 | 0.03% | 3,094 |
| Oct 9, 2026 | 31.44 | 31.71 | 31.44 | 31.61 | 31.61 | 0.60% | 7,958 |
| Oct 8, 2026 | 31.43 | 31.44 | 31.31 | 31.43 | 31.43 | -0.19% | 2,740 |
| Oct 7, 2026 | 31.54 | 31.54 | 31.48 | 31.48 | 31.48 | -0.33% | 397 |
| Oct 6, 2026 | 31.72 | 31.72 | 31.59 | 31.59 | 31.59 | 0.15% | 1,439 |
| Oct 5, 2026 | 31.51 | 31.56 | 31.51 | 31.54 | 31.54 | 0.75% | 5,550 |
| Oct 2, 2026 | 31.30 | 31.35 | 31.30 | 31.31 | 31.31 | 0.48% | 5,605 |
| Oct 1, 2026 | 31.24 | 31.24 | 31.16 | 31.16 | 31.16 | 0.17% | 744 |
| Sep 30, 2026 | 31.34 | 31.34 | 31.10 | 31.10 | 31.10 | -0.28% | 3,951 |
| Sep 29, 2026 | 31.31 | 31.31 | 31.19 | 31.19 | 31.19 | -0.03% | 4,610 |
| Sep 28, 2026 | 31.39 | 31.41 | 31.12 | 31.20 | 31.20 | -0.92% | 3,395 |
| Sep 25, 2026 | 31.46 | 31.49 | 31.46 | 31.49 | 31.49 | 0.29% | 501 |
| Sep 24, 2026 | 31.38 | 31.46 | 31.38 | 31.40 | 31.40 | -0.04% | 1,428 |
| Sep 23, 2026 | 31.61 | 31.61 | 31.34 | 31.41 | 31.41 | -0.65% | 12,752 |
| Sep 22, 2026 | 32.23 | 32.23 | 32.02 | 32.02 | 31.62 | -0.18% | 5,354 |
| Sep 21, 2026 | 31.93 | 32.18 | 31.93 | 32.07 | 31.67 | 1.16% | 2,147 |
| Sep 18, 2026 | 31.73 | 31.76 | 31.57 | 31.71 | 31.31 | -0.19% | 4,121 |
| Sep 17, 2026 | 31.84 | 31.84 | 31.68 | 31.77 | 31.37 | 0.90% | 3,028 |
| Sep 16, 2026 | 31.75 | 31.85 | 31.49 | 31.49 | 31.09 | -0.51% | 2,087 |
| Sep 15, 2026 | 31.70 | 31.76 | 31.65 | 31.65 | 31.25 | -0.46% | 618 |
| Sep 14, 2026 | 31.92 | 31.92 | 31.79 | 31.79 | 31.40 | -0.06% | 829 |
| Sep 11, 2026 | 31.95 | 31.95 | 31.74 | 31.81 | 31.42 | 0.57% | 7,903 |
| Sep 10, 2026 | 31.70 | 31.73 | 31.63 | 31.63 | 31.24 | -0.53% | 1,003 |
| Sep 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.41 | -0.40% | 167 |
| Sep 8, 2026 | 31.90 | 32.11 | 31.89 | 31.93 | 31.53 | -0.62% | 2,452 |
| Sep 4, 2026 | 32.03 | 32.18 | 32.03 | 32.13 | 31.73 | -0.39% | 9,995 |