MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PFOE — Pathfinder Focused Opportunities ETF
NasdaqPathfinder Focused Opportunities ETF
$22.61
+0.10(+0.43%)
- O
- 22.75
- H
- 22.75
- L
- 22.61
- V
- 31K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$22.61
Period Return-9.28%
Period High$26.34
Period Low$21.49
Avg Daily Volume47.8K
Total Trading Days192
PFOE — Historical OHLCV Price & Volume Table
Dec 31, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $22.75 | $22.75 | $22.61 | $22.61 | +$0.10 | +0.43% | 30,998 | $22.68 | $22.61 $22.75 |
| Oct 5, 2026 | $21.81 | $22.55 | $21.81 | $22.51 | +$0.46 | +2.08% | 9,388 | $22.41 | $21.81 $22.55 |
| Oct 2, 2026 | $22.15 | $22.16 | $22.01 | $22.06 | +$0.14 | +0.65% | 9,678 | $22.08 | $22.01 $22.16 |
| Oct 1, 2026 | $21.83 | $21.95 | $21.77 | $21.91 | $-0.02 | -0.10% | 18,461 | $21.88 | $21.77 $21.95 |
| Sep 30, 2026 | $22.06 | $22.08 | $21.93 | $21.94 | $-0.14 | -0.63% | 3,734 | $22.04 | $21.93 $22.08 |
| Sep 29, 2026 | $22.07 | $22.13 | $21.99 | $22.08 | +$0.08 | +0.37% | 8,678 | $22.06 | $21.99 $22.13 |
| Sep 28, 2026 | $21.98 | $22.04 | $21.95 | $22.00 | $-0.22 | -0.98% | 9,146 | $22.01 | $21.95 $22.04 |
| Sep 25, 2026 | $22.13 | $22.24 | $22.13 | $22.21 | +$0.05 | +0.25% | 4,376 | $22.18 | $22.13 $22.24 |
| Sep 24, 2026 | $22.17 | $22.20 | $22.10 | $22.16 | $-0.02 | -0.11% | 5,373 | $22.13 | $22.10 $22.20 |
| Sep 23, 2026 | $22.15 | $22.24 | $22.15 | $22.18 | $-0.20 | -0.89% | 8,839 | $22.18 | $22.15 $22.24 |
| Sep 22, 2026 | $22.40 | $22.41 | $22.27 | $22.38 | $-0.06 | -0.28% | 40,675 | $22.39 | $22.27 $22.41 |
| Sep 21, 2026 | $22.28 | $22.44 | $22.28 | $22.44 | +$0.34 | +1.55% | 6,057 | $22.29 | $22.28 $22.44 |
| Sep 18, 2026 | $22.11 | $22.15 | $22.07 | $22.10 | $-0.16 | -0.71% | 10,974 | $22.12 | $22.07 $22.15 |
| Sep 17, 2026 | $22.30 | $22.33 | $22.22 | $22.26 | +$0.04 | +0.17% | 20,147 | $22.28 | $22.22 $22.33 |
| Sep 16, 2026 | $22.31 | $22.37 | $22.11 | $22.22 | $-0.10 | -0.43% | 7,684 | $22.26 | $22.11 $22.37 |
| Sep 15, 2026 | $22.36 | $22.40 | $22.32 | $22.32 | $-0.29 | -1.29% | 5,775 | $22.36 | $22.32 $22.40 |
| Sep 14, 2026 | $22.50 | $22.67 | $22.50 | $22.61 | +$0.18 | +0.82% | 5,606 | $22.63 | $22.50 $22.67 |
| Sep 11, 2026 | $22.48 | $22.49 | $22.40 | $22.42 | +$0.11 | +0.51% | 7,574 | $22.44 | $22.40 $22.49 |
| Sep 10, 2026 | $22.30 | $22.44 | $22.30 | $22.31 | $-0.11 | -0.51% | 6,082 | $22.38 | $22.30 $22.44 |
| Sep 9, 2026 | $22.54 | $22.54 | $22.41 | $22.43 | $-0.32 | -1.43% | 5,510 | $22.46 | $22.41 $22.54 |
| Sep 8, 2026 | $22.82 | $22.82 | $22.72 | $22.75 | $-0.32 | -1.37% | 10,963 | $22.78 | $22.72 $22.82 |
| Sep 4, 2026 | $23.15 | $23.15 | $23.05 | $23.07 | $-0.22 | -0.93% | 11,633 | $23.11 | $23.05 $23.15 |
| Sep 3, 2026 | $23.25 | $23.43 | $23.23 | $23.28 | +$0.03 | +0.15% | 6,381 | $23.31 | $23.23 $23.43 |
| Sep 2, 2026 | $23.25 | $23.29 | $23.21 | $23.25 | +$0.23 | +1.01% | 10,605 | $23.25 | $23.21 $23.29 |
| Sep 1, 2026 | $23.17 | $23.20 | $22.98 | $23.02 | $-0.29 | -1.25% | 9,448 | $23.10 | $22.98 $23.20 |
| Aug 31, 2026 | $23.38 | $23.38 | $23.29 | $23.31 | $-0.17 | -0.71% | 11,260 | $23.33 | $23.29 $23.38 |
| Aug 28, 2026 | $23.45 | $23.54 | $23.44 | $23.48 | +$0.18 | +0.76% | 9,945 | $23.47 | $23.44 $23.54 |
| Aug 27, 2026 | $23.31 | $23.35 | $23.27 | $23.30 | $-0.15 | -0.62% | 2,696 | $23.29 | $23.27 $23.35 |
| Aug 26, 2026 | $23.56 | $23.56 | $23.40 | $23.45 | $-0.24 | -0.99% | 16,014 | $23.49 | $23.40 $23.56 |
| Aug 25, 2026 | $23.63 | $23.71 | $23.63 | $23.68 | +$0.09 | +0.39% | 8,448 | $23.68 | $23.63 $23.71 |