PFOE
Pathfinder Focused Opportunities ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:18:26 PM EDT
22.10USD+0.913%(+0.20)102
21.15Bid23.28Ask2.13SpreadPFOE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.15 | 22.16 | 22.01 | 22.06 | +0.647% | 9,678 | 0.000% |
| 2026-10-01 | 21.83 | 21.95 | 21.77 | 21.91 | -0.104% | 18,461 | +0.647% |
| 2026-09-30 | 22.05 | 22.08 | 21.93 | 21.94 | -0.629% | 3,734 | +0.542% |
| 2026-09-29 | 22.07 | 22.13 | 21.98 | 22.08 | +0.366% | 8,678 | -0.091% |
| 2026-09-28 | 21.98 | 22.04 | 21.95 | 22.00 | -0.985% | 9,146 | +0.276% |
| 2026-09-25 | 22.13 | 22.23 | 22.13 | 22.21 | +0.247% | 4,376 | -0.712% |
| 2026-09-24 | 22.17 | 22.20 | 22.10 | 22.16 | -0.105% | 5,373 | -0.467% |
| 2026-09-23 | 22.15 | 22.24 | 22.15 | 22.18 | -0.886% | 8,839 | -0.571% |
| 2026-09-22 | 22.40 | 22.41 | 22.27 | 22.38 | -0.285% | 40,675 | -1.452% |
| 2026-09-21 | 22.28 | 22.44 | 22.28 | 22.44 | +1.551% | 6,057 | -1.733% |
| 2026-09-18 | 22.11 | 22.15 | 22.07 | 22.10 | -0.712% | 10,974 | -0.208% |
| 2026-09-17 | 22.30 | 22.33 | 22.22 | 22.26 | +0.173% | 20,147 | -0.919% |
| 2026-09-16 | 22.31 | 22.37 | 22.11 | 22.22 | -0.432% | 7,684 | -0.747% |
| 2026-09-15 | 22.36 | 22.40 | 22.32 | 22.32 | -1.286% | 5,775 | -1.176% |
| 2026-09-14 | 22.50 | 22.66 | 22.50 | 22.61 | +0.822% | 5,606 | -2.447% |
| 2026-09-11 | 22.48 | 22.49 | 22.40 | 22.42 | +0.509% | 7,574 | -1.645% |
| 2026-09-10 | 22.30 | 22.43 | 22.30 | 22.31 | -0.509% | 6,082 | -1.144% |
| 2026-09-09 | 22.54 | 22.54 | 22.41 | 22.43 | -1.427% | 5,510 | -1.647% |
| 2026-09-08 | 22.82 | 22.82 | 22.72 | 22.75 | -1.375% | 10,963 | -3.051% |
| 2026-09-04 | 23.15 | 23.15 | 23.05 | 23.07 | -0.934% | 11,633 | -4.383% |
| 2026-09-03 | 23.25 | 23.43 | 23.23 | 23.28 | +0.148% | 6,381 | -5.277% |
| 2026-09-02 | 23.25 | 23.29 | 23.21 | 23.25 | +1.008% | 10,605 | -5.136% |
| 2026-09-01 | 23.17 | 23.20 | 22.98 | 23.02 | -1.249% | 9,448 | -4.179% |
| 2026-08-31 | 23.38 | 23.38 | 23.29 | 23.31 | -0.714% | 11,260 | -5.377% |
| 2026-08-28 | 23.45 | 23.54 | 23.44 | 23.48 | +0.756% | 9,945 | -6.052% |
| 2026-08-27 | 23.31 | 23.35 | 23.27 | 23.30 | -0.619% | 2,696 | -5.342% |
| 2026-08-26 | 23.56 | 23.56 | 23.40 | 23.45 | -0.993% | 16,014 | -5.928% |
| 2026-08-25 | 23.63 | 23.71 | 23.63 | 23.68 | +0.390% | 8,448 | -6.863% |
| 2026-08-24 | 23.58 | 23.64 | 23.56 | 23.59 | +0.261% | 9,045 | -6.500% |
| 2026-08-21 | 23.54 | 23.62 | 23.48 | 23.53 | +0.747% | 63,160 | -6.256% |
| 2026-08-20 | 23.44 | 23.54 | 23.35 | 23.35 | -1.017% | 14,704 | -5.556% |
| 2026-08-19 | 23.38 | 23.69 | 23.38 | 23.59 | +1.922% | 22,140 | -6.516% |
| 2026-08-18 | 23.30 | 23.30 | 23.15 | 23.15 | +0.037% | 21,066 | -4.720% |
| 2026-08-17 | 23.29 | 23.29 | 23.14 | 23.14 | -1.455% | 12,809 | -4.685% |
| 2026-08-14 | 23.62 | 23.62 | 23.48 | 23.48 | -0.306% | 10,956 | -6.072% |
| 2026-08-13 | 23.50 | 23.64 | 23.30 | 23.55 | +1.150% | 19,017 | -6.359% |
| 2026-08-12 | 23.65 | 23.65 | 23.28 | 23.29 | -1.121% | 8,390 | -5.282% |
| 2026-08-11 | 23.57 | 23.71 | 23.51 | 23.55 | +0.107% | 179,976 | -6.344% |
| 2026-08-10 | 23.26 | 23.58 | 23.26 | 23.52 | +0.829% | 5,720 | -6.245% |
| 2026-08-07 | 23.27 | 23.39 | 23.26 | 23.33 | +1.173% | 15,806 | -5.467% |
| 2026-08-06 | 23.00 | 23.11 | 22.98 | 23.06 | -0.452% | 8,977 | -4.358% |
| 2026-08-05 | 23.31 | 23.31 | 23.07 | 23.17 | +0.081% | 13,890 | -4.790% |
| 2026-08-04 | 23.00 | 23.15 | 23.00 | 23.15 | +1.228% | 10,218 | -4.713% |
| 2026-08-03 | 22.95 | 22.95 | 22.82 | 22.87 | +1.188% | 6,763 | -3.543% |
| 2026-07-31 | 22.52 | 22.68 | 22.52 | 22.60 | -1.128% | 4,258 | -2.397% |
| 2026-07-30 | 22.77 | 22.90 | 22.67 | 22.86 | -0.016% | 12,625 | -3.498% |
| 2026-07-29 | 22.79 | 23.06 | 22.78 | 22.86 | -0.558% | 28,567 | -3.513% |
| 2026-07-28 | 22.79 | 23.06 | 22.75 | 22.99 | +1.705% | 10,753 | -4.051% |
| 2026-07-27 | 22.48 | 22.67 | 22.48 | 22.60 | +1.194% | 14,880 | -2.416% |
| 2026-07-24 | 22.29 | 22.53 | 22.29 | 22.34 | +0.411% | 6,959 | -1.251% |
| 2026-07-23 | 22.28 | 22.34 | 22.22 | 22.24 | -1.422% | 3,876 | -0.845% |
| 2026-07-22 | 22.75 | 22.75 | 22.53 | 22.56 | -1.140% | 12,477 | -2.255% |
| 2026-07-21 | 22.71 | 22.85 | 22.71 | 22.82 | +0.723% | 14,125 | -3.370% |
| 2026-07-20 | 22.68 | 22.80 | 22.64 | 22.66 | -0.174% | 30,533 | -2.671% |
| 2026-07-17 | 22.75 | 22.83 | 22.68 | 22.70 | -1.934% | 123,364 | -2.840% |
| 2026-07-16 | 23.21 | 23.30 | 23.12 | 23.15 | +0.291% | 5,934 | -4.719% |
| 2026-07-15 | 23.11 | 23.15 | 23.03 | 23.08 | +0.813% | 71,235 | -4.442% |
| 2026-07-14 | 22.96 | 23.00 | 22.87 | 22.89 | -0.553% | 202,252 | -3.665% |
| 2026-07-13 | 23.02 | 23.21 | 23.01 | 23.02 | -0.491% | 57,451 | -4.197% |
| 2026-07-10 | 23.20 | 23.20 | 23.08 | 23.14 | +0.201% | 10,893 | -4.667% |
| 2026-07-09 | 22.93 | 23.13 | 22.93 | 23.09 | +0.339% | 15,551 | -4.475% |
| 2026-07-08 | 23.00 | 23.04 | 22.88 | 23.01 | -1.194% | 18,687 | -4.151% |
| 2026-07-07 | 23.42 | 23.42 | 23.24 | 23.29 | -0.445% | 52,326 | -5.296% |
| 2026-07-06 | 23.25 | 23.41 | 23.25 | 23.39 | +0.211% | 8,547 | -5.717% |
| 2026-07-02 | 23.39 | 23.39 | 23.18 | 23.34 | +1.275% | 28,058 | -5.518% |
| 2026-07-01 | 23.16 | 23.26 | 23.05 | 23.05 | -0.083% | 8,777 | -4.313% |
| 2026-06-30 | 23.11 | 23.11 | 22.96 | 23.07 | -0.036% | 10,570 | -4.392% |
| 2026-06-29 | 23.09 | 23.12 | 23.03 | 23.08 | +0.597% | 7,848 | -4.427% |
| 2026-06-26 | 22.81 | 23.07 | 22.81 | 22.94 | +1.406% | 23,037 | -3.856% |
| 2026-06-25 | 22.81 | 22.93 | 22.53 | 22.62 | +0.067% | 14,171 | -2.504% |
| 2026-06-24 | 22.60 | 22.73 | 22.49 | 22.61 | +0.485% | 23,789 | -2.439% |
| 2026-06-23 | 22.43 | 22.64 | 22.43 | 22.50 | -1.532% | 9,283 | -1.965% |
| 2026-06-22 | 22.84 | 22.91 | 22.82 | 22.85 | -1.791% | 15,918 | -3.467% |
| 2026-06-18 | 23.02 | 23.26 | 23.02 | 23.26 | +1.559% | 6,946 | -5.196% |
| 2026-06-17 | 23.34 | 23.49 | 22.91 | 22.91 | -1.382% | 16,668 | -3.718% |
| 2026-06-16 | 23.34 | 23.34 | 23.23 | 23.23 | -0.194% | 11,271 | -5.048% |
| 2026-06-15 | 23.32 | 23.39 | 23.27 | 23.27 | +1.656% | 105,962 | -5.232% |
| 2026-06-12 | 22.93 | 22.98 | 22.88 | 22.89 | -0.224% | 8,254 | -3.663% |
| 2026-06-11 | 22.68 | 22.98 | 22.57 | 22.95 | +1.759% | 15,758 | -3.878% |
| 2026-06-10 | 22.92 | 22.96 | 22.55 | 22.55 | -2.184% | 17,019 | -2.187% |
| 2026-06-09 | 23.05 | 23.18 | 22.80 | 23.05 | +0.926% | 21,176 | -4.323% |
| 2026-06-08 | 22.83 | 22.92 | 22.82 | 22.84 | +0.522% | 11,981 | -3.437% |
| 2026-06-05 | 22.89 | 22.89 | 22.65 | 22.72 | -1.118% | 23,896 | -2.933% |
| 2026-06-04 | 22.89 | 23.06 | 22.89 | 22.98 | +1.513% | 17,315 | -4.018% |
| 2026-06-03 | 22.73 | 22.78 | 22.61 | 22.64 | -1.240% | 44,598 | -2.567% |
| 2026-06-02 | 22.93 | 22.99 | 22.90 | 22.92 | -1.888% | 34,215 | -3.775% |
| 2026-06-01 | 23.25 | 23.41 | 23.25 | 23.36 | +0.611% | 11,596 | -5.592% |
| 2026-05-29 | 23.46 | 23.48 | 23.22 | 23.22 | -0.858% | 6,000 | -5.015% |
| 2026-05-28 | 23.14 | 23.47 | 23.14 | 23.42 | +0.410% | 13,523 | -5.830% |
| 2026-05-27 | 23.41 | 23.47 | 23.28 | 23.33 | +0.158% | 26,529 | -5.443% |
| 2026-05-26 | 23.28 | 23.30 | 23.21 | 23.29 | +0.123% | 12,884 | -5.294% |
| 2026-05-22 | 23.32 | 23.37 | 23.14 | 23.26 | +0.152% | 24,471 | -5.177% |
| 2026-05-21 | 22.75 | 23.36 | 22.75 | 23.22 | +0.296% | 1,503,202 | -5.033% |
| 2026-05-20 | 22.95 | 23.16 | 22.95 | 23.16 | +1.127% | 17,255 | -4.751% |
| 2026-05-19 | 23.08 | 23.08 | 22.90 | 22.90 | -0.731% | 24,875 | -3.678% |
| 2026-05-18 | 23.05 | 23.10 | 22.93 | 23.07 | +0.822% | 49,120 | -4.382% |
| 2026-05-15 | 22.91 | 23.01 | 22.88 | 22.88 | -1.202% | 7,576 | -3.596% |
| 2026-05-14 | 23.05 | 23.26 | 23.05 | 23.16 | +1.072% | 10,379 | -4.755% |
| 2026-05-13 | 22.81 | 23.09 | 22.81 | 22.91 | -0.698% | 267,057 | -3.733% |
| 2026-05-12 | 22.99 | 23.12 | 22.99 | 23.07 | -0.013% | 21,675 | -4.405% |
| 2026-05-11 | 23.23 | 23.27 | 23.06 | 23.07 | -1.394% | 7,408 | -4.418% |
| 2026-05-08 | 23.38 | 23.45 | 23.33 | 23.40 | -1.047% | 16,390 | -5.750% |
| 2026-05-07 | 23.80 | 23.84 | 23.62 | 23.65 | -0.780% | 13,524 | -6.737% |
| 2026-05-06 | 23.61 | 23.88 | 23.60 | 23.83 | +2.403% | 20,127 | -7.464% |
| 2026-05-05 | 23.39 | 23.39 | 23.26 | 23.28 | -0.242% | 11,687 | -5.241% |
| 2026-05-04 | 23.34 | 23.36 | 23.33 | 23.33 | -0.901% | 5,141 | -5.470% |
| 2026-05-01 | 23.51 | 23.68 | 23.51 | 23.54 | +0.144% | 21,294 | -6.322% |
| 2026-04-30 | 23.29 | 23.53 | 23.29 | 23.51 | +1.585% | 41,467 | -6.187% |
| 2026-04-29 | 23.11 | 23.17 | 23.07 | 23.14 | -0.332% | 18,158 | -4.700% |
| 2026-04-28 | 23.18 | 23.23 | 23.14 | 23.22 | -1.523% | 24,282 | -5.016% |
| 2026-04-27 | 23.54 | 23.71 | 23.54 | 23.58 | -0.449% | 14,134 | -6.463% |
| 2026-04-24 | 23.55 | 23.73 | 23.52 | 23.69 | +0.447% | 26,598 | -6.883% |
| 2026-04-23 | 23.64 | 23.68 | 23.44 | 23.58 | -1.067% | 15,334 | -6.467% |
| 2026-04-22 | 23.96 | 23.96 | 23.76 | 23.84 | -0.045% | 36,792 | -7.465% |
| 2026-04-21 | 24.24 | 24.34 | 23.85 | 23.85 | -1.158% | 26,232 | -7.507% |
| 2026-04-20 | 23.97 | 24.13 | 23.97 | 24.13 | -0.479% | 14,640 | -8.578% |
| 2026-04-17 | 24.25 | 24.38 | 24.18 | 24.24 | +1.061% | 22,808 | -9.016% |
| 2026-04-16 | 24.04 | 24.09 | 23.99 | 23.99 | -0.516% | 12,443 | -8.051% |
| 2026-04-15 | 23.95 | 24.16 | 23.90 | 24.11 | +0.696% | 27,332 | -8.525% |
| 2026-04-14 | 23.86 | 23.98 | 23.86 | 23.94 | +1.877% | 10,259 | -7.888% |
| 2026-04-13 | 23.25 | 23.50 | 23.18 | 23.50 | +1.438% | 17,330 | -6.160% |
| 2026-04-10 | 23.34 | 23.35 | 23.09 | 23.17 | -0.214% | 38,429 | -4.810% |
| 2026-04-09 | 23.07 | 23.24 | 22.97 | 23.22 | +0.245% | 15,404 | -5.015% |
| 2026-04-08 | 23.41 | 23.41 | 23.16 | 23.16 | +2.791% | 19,109 | -4.782% |
| 2026-04-07 | 22.46 | 22.59 | 22.32 | 22.53 | +0.983% | 17,509 | -2.124% |
| 2026-04-06 | 22.35 | 22.37 | 22.21 | 22.32 | +0.135% | 35,228 | -1.162% |
| 2026-04-02 | 22.09 | 22.35 | 22.09 | 22.29 | -0.130% | 13,000 | -1.029% |
| 2026-04-01 | 22.35 | 22.48 | 22.24 | 22.31 | -0.073% | 18,549 | -1.158% |
| 2026-03-31 | 21.96 | 22.38 | 21.90 | 22.33 | +3.768% | 23,973 | -1.230% |
| 2026-03-30 | 21.62 | 21.62 | 21.49 | 21.52 | -0.034% | 7,159 | +2.492% |
| 2026-03-27 | 21.70 | 21.72 | 21.52 | 21.53 | -1.938% | 7,959 | +2.457% |
| 2026-03-26 | 22.14 | 22.36 | 21.94 | 21.95 | -1.560% | 35,556 | +0.471% |
| 2026-03-25 | 22.42 | 22.42 | 22.14 | 22.30 | +0.625% | 21,328 | -1.096% |
| 2026-03-24 | 22.14 | 22.32 | 22.13 | 22.16 | -1.241% | 15,087 | -0.478% |
| 2026-03-23 | 22.46 | 22.61 | 22.39 | 22.44 | +1.759% | 19,987 | -1.713% |
| 2026-03-20 | 22.20 | 22.23 | 21.94 | 22.05 | -1.866% | 41,800 | +0.016% |
| 2026-03-19 | 22.38 | 22.57 | 22.36 | 22.47 | -1.028% | 8,828 | -1.851% |
| 2026-03-18 | 23.07 | 23.07 | 22.67 | 22.70 | -1.954% | 13,425 | -2.860% |
| 2026-03-17 | 23.31 | 23.31 | 23.13 | 23.16 | +0.175% | 13,295 | -4.758% |
| 2026-03-16 | 23.18 | 23.20 | 22.99 | 23.12 | +1.613% | 25,376 | -4.591% |
| 2026-03-13 | 22.92 | 22.99 | 22.67 | 22.75 | +0.331% | 24,861 | -3.052% |
| 2026-03-12 | 23.14 | 23.14 | 22.67 | 22.67 | -2.712% | 13,141 | -2.731% |
| 2026-03-11 | 23.46 | 23.55 | 23.20 | 23.31 | -0.508% | 8,017 | -5.370% |
| 2026-03-10 | 23.48 | 23.75 | 23.40 | 23.43 | -0.627% | 11,615 | -5.851% |
| 2026-03-09 | 23.22 | 23.65 | 23.01 | 23.57 | +0.051% | 14,956 | -6.441% |
| 2026-03-06 | 23.44 | 23.65 | 23.36 | 23.56 | -1.283% | 17,062 | -6.394% |
| 2026-03-05 | 24.07 | 24.17 | 23.72 | 23.87 | -0.684% | 12,067 | -7.595% |
| 2026-03-04 | 23.96 | 24.18 | 23.95 | 24.03 | +1.212% | 23,894 | -8.227% |
| 2026-03-03 | 23.49 | 23.91 | 23.35 | 23.75 | -1.818% | 16,121 | -7.115% |
| 2026-03-02 | 24.04 | 24.32 | 24.00 | 24.18 | -0.881% | 13,633 | -8.803% |
| 2026-02-27 | 24.10 | 24.77 | 24.10 | 24.40 | +1.068% | 13,591 | -9.607% |
| 2026-02-26 | 24.19 | 24.21 | 24.04 | 24.14 | -0.313% | 8,174 | -8.641% |
| 2026-02-25 | 24.17 | 24.23 | 24.09 | 24.22 | +0.474% | 14,778 | -8.927% |
| 2026-02-24 | 23.81 | 24.15 | 23.81 | 24.10 | +1.012% | 31,452 | -8.495% |
| 2026-02-23 | 24.27 | 24.27 | 23.80 | 23.86 | -2.318% | 17,975 | -7.569% |
| 2026-02-20 | 24.33 | 24.52 | 24.33 | 24.43 | +0.807% | 5,562 | -9.712% |
| 2026-02-19 | 24.21 | 24.30 | 24.14 | 24.23 | -0.697% | 10,538 | -8.983% |
| 2026-02-18 | 24.34 | 24.54 | 24.34 | 24.40 | +0.849% | 24,492 | -9.618% |
| 2026-02-17 | 24.40 | 24.40 | 24.09 | 24.20 | -0.232% | 12,098 | -8.851% |
| 2026-02-13 | 24.26 | 24.39 | 24.20 | 24.25 | -0.066% | 5,744 | -9.062% |
| 2026-02-12 | 24.72 | 24.72 | 24.22 | 24.27 | -1.217% | 12,771 | -9.122% |
| 2026-02-11 | 24.75 | 24.77 | 24.41 | 24.57 | +0.306% | 14,277 | -10.228% |
| 2026-02-10 | 24.73 | 24.76 | 24.49 | 24.49 | -0.085% | 8,776 | -9.953% |
| 2026-02-09 | 24.46 | 24.60 | 24.44 | 24.51 | +0.367% | 29,339 | -10.029% |
| 2026-02-06 | 24.23 | 24.42 | 24.17 | 24.42 | +1.492% | 13,028 | -9.699% |
| 2026-02-05 | 24.31 | 24.39 | 24.06 | 24.07 | -1.813% | 30,470 | -8.351% |
| 2026-02-04 | 24.62 | 24.62 | 24.51 | 24.51 | -0.618% | 1,319,828 | -10.013% |
| 2026-02-03 | 25.50 | 25.50 | 24.54 | 24.66 | -3.152% | 17,347 | -10.570% |
| 2026-02-02 | 25.30 | 25.58 | 25.30 | 25.46 | +0.504% | 6,724 | -13.389% |
| 2026-01-30 | 25.41 | 25.45 | 25.30 | 25.34 | -1.228% | 6,618 | -12.952% |
| 2026-01-29 | 25.54 | 25.65 | 25.31 | 25.65 | -0.918% | 1,429,924 | -14.021% |
| 2026-01-28 | 25.89 | 25.90 | 25.83 | 25.89 | -0.578% | 2,664 | -14.810% |
| 2026-01-27 | 26.02 | 26.12 | 26.02 | 26.04 | -0.666% | 7,069 | -15.302% |
| 2026-01-26 | 26.13 | 26.29 | 26.11 | 26.21 | +0.518% | 12,991 | -15.866% |
| 2026-01-23 | 26.02 | 26.17 | 26.02 | 26.08 | +0.288% | 5,916 | -15.431% |
| 2026-01-22 | 25.98 | 26.07 | 25.97 | 26.00 | +1.402% | 1,573 | -15.187% |
| 2026-01-21 | 25.56 | 25.74 | 25.43 | 25.65 | +1.002% | 3,611 | -13.998% |
| 2026-01-20 | 25.59 | 25.70 | 25.39 | 25.39 | -2.049% | 16,292 | -13.136% |
| 2026-01-16 | 25.83 | 25.95 | 25.76 | 25.92 | +0.108% | 2,351 | -14.916% |
| 2026-01-15 | 26.26 | 26.26 | 25.89 | 25.89 | -0.177% | 9,196 | -14.824% |
| 2026-01-14 | 26.16 | 26.16 | 25.80 | 25.94 | -0.654% | 4,440 | -14.975% |
| 2026-01-13 | 26.07 | 26.25 | 26.07 | 26.11 | -0.775% | 4,379 | -15.530% |
| 2026-01-12 | 26.14 | 26.34 | 26.14 | 26.31 | +0.435% | 7,096 | -16.185% |
| 2026-01-09 | 26.17 | 26.20 | 26.09 | 26.20 | +0.459% | 3,227 | -15.820% |
| 2026-01-08 | 26.03 | 26.09 | 26.02 | 26.08 | +0.656% | 19,398 | -15.434% |
| 2026-01-07 | 26.00 | 26.10 | 25.91 | 25.91 | -0.594% | 953,456 | -14.879% |
| 2026-01-06 | 25.90 | 26.07 | 25.90 | 26.07 | +1.212% | 2,055 | -15.385% |
| 2026-01-05 | 25.70 | 25.81 | 25.69 | 25.75 | +2.695% | 9,739 | -14.359% |
| 2026-01-02 | 25.07 | 25.14 | 25.00 | 25.08 | +0.618% | 10,333 | -12.051% |
| 2025-12-31 | 25.25 | 25.25 | 24.92 | 24.92 | 0.000% | 191,034 | -11.508% |