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%
PSTR — PeakShares Sector Rotation ETF
NasdaqPeakShares Sector Rotation ETF
$31.67
+0.13(+0.41%)
- O
- 31.72
- H
- 31.72
- L
- 31.67
- V
- 1.44K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$31.67
Period Return+19.87%
Period High$32.35
Period Low$26.26
Avg Daily Volume5.9K
Total Trading Days365
PSTR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $31.72 | $31.72 | $31.67 | $31.67 | +$0.13 | +0.41% | 1,439 | $31.70 | $31.67 $31.72 |
| Oct 5, 2026 | $31.51 | $31.56 | $31.51 | $31.54 | +$0.24 | +0.75% | 5,550 | $31.52 | $31.51 $31.56 |
| Oct 2, 2026 | $31.30 | $31.35 | $31.30 | $31.31 | +$0.15 | +0.48% | 5,605 | $31.34 | $31.30 $31.35 |
| Oct 1, 2026 | $31.24 | $31.24 | $31.16 | $31.16 | +$0.05 | +0.17% | 745 | $31.17 | $31.16 $31.24 |
| Sep 30, 2026 | $31.34 | $31.34 | $31.10 | $31.10 | $-0.09 | -0.28% | 3,951 | $31.32 | $31.10 $31.34 |
| Sep 29, 2026 | $31.31 | $31.31 | $31.19 | $31.19 | $-0.01 | -0.03% | 4,610 | $31.23 | $31.19 $31.31 |
| Sep 28, 2026 | $31.39 | $31.41 | $31.12 | $31.20 | $-0.29 | -0.92% | 3,395 | $31.31 | $31.12 $31.41 |
| Sep 25, 2026 | $31.46 | $31.49 | $31.46 | $31.49 | +$0.09 | +0.29% | 502 | $31.44 | $31.46 $31.49 |
| Sep 24, 2026 | $31.38 | $31.46 | $31.38 | $31.40 | $-0.01 | -0.04% | 1,428 | $31.44 | $31.38 $31.46 |
| Sep 23, 2026 | $31.61 | $31.61 | $31.34 | $31.41 | $-0.61 | -1.90% | 12,752 | $31.53 | $31.34 $31.61 |
| Sep 22, 2026 | $32.23 | $32.23 | $32.02 | $32.02 | $-0.06 | -0.18% | 5,354 | $32.13 | $32.02 $32.23 |
| Sep 21, 2026 | $31.93 | $32.18 | $31.93 | $32.07 | +$0.37 | +1.16% | 2,147 | $32.03 | $31.93 $32.18 |
| Sep 18, 2026 | $31.73 | $31.76 | $31.57 | $31.71 | $-0.06 | -0.19% | 4,121 | $31.70 | $31.57 $31.76 |
| Sep 17, 2026 | $31.84 | $31.84 | $31.68 | $31.77 | +$0.28 | +0.90% | 3,028 | $31.79 | $31.68 $31.84 |
| Sep 16, 2026 | $31.75 | $31.85 | $31.49 | $31.49 | $-0.16 | -0.51% | 2,087 | $31.75 | $31.49 $31.85 |
| Sep 15, 2026 | $31.70 | $31.76 | $31.65 | $31.65 | $-0.15 | -0.46% | 619 | $31.71 | $31.65 $31.76 |
| Sep 14, 2026 | $31.92 | $31.92 | $31.79 | $31.79 | $-0.02 | -0.06% | 829 | $31.90 | $31.79 $31.92 |
| Sep 11, 2026 | $31.95 | $31.95 | $31.74 | $31.81 | +$0.18 | +0.57% | 7,903 | $31.88 | $31.74 $31.95 |
| Sep 10, 2026 | $31.70 | $31.73 | $31.63 | $31.63 | $-0.17 | -0.53% | 1,003 | $31.69 | $31.63 $31.73 |
| Sep 9, 2026 | $31.80 | $31.80 | $31.80 | $31.80 | $-0.13 | -0.40% | 167 | $31.92 | $31.80 $31.80 |
| Sep 8, 2026 | $31.90 | $32.11 | $31.89 | $31.93 | $-0.20 | -0.62% | 2,452 | $32.08 | $31.89 $32.11 |
| Sep 4, 2026 | $32.03 | $32.18 | $32.03 | $32.13 | $-0.13 | -0.39% | 9,995 | $32.12 | $32.03 $32.18 |
| Sep 3, 2026 | $32.23 | $32.26 | $32.19 | $32.26 | +$0.30 | +0.93% | 1,076 | $32.23 | $32.19 $32.26 |
| Sep 2, 2026 | $31.99 | $31.99 | $31.96 | $31.96 | +$0.14 | +0.44% | 981 | $31.98 | $31.96 $31.99 |
| Sep 1, 2026 | $31.93 | $31.93 | $31.74 | $31.82 | $-0.20 | -0.63% | 2,523 | $31.80 | $31.74 $31.93 |
| Aug 31, 2026 | $31.91 | $32.02 | $31.91 | $32.02 | $-0.11 | -0.35% | 603 | $31.98 | $31.91 $32.02 |
| Aug 28, 2026 | $32.20 | $32.20 | $32.13 | $32.13 | $-0.01 | -0.03% | 1,181 | $32.17 | $32.13 $32.20 |
| Aug 27, 2026 | $32.22 | $32.22 | $32.01 | $32.14 | +$0.15 | +0.48% | 2,171 | $32.09 | $32.01 $32.22 |
| Aug 26, 2026 | $32.01 | $32.03 | $31.99 | $31.99 | $-0.03 | -0.08% | 532 | $31.99 | $31.99 $32.03 |
| Aug 25, 2026 | $32.02 | $32.05 | $31.88 | $32.01 | $-0.00 | -0.01% | 3,764 | $32.00 | $31.88 $32.05 |