PeakShares Sector Rotation ETF (PSTR)
28.48
+0.11
(+0.38%)
USD |
NASDAQ |
Nov 22, 16:00
PSTR Price: 28.48 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 28.44 | 28.51 | 28.40 | 28.48 | 880.00 |
| Nov 21, 2024 | 28.29 | 28.43 | 28.22 | 28.37 | 5205.00 |
| Nov 20, 2024 | 28.21 | 28.23 | 28.03 | 28.15 | 11597.00 |
| Nov 19, 2024 | 28.10 | 30.33 | 28.02 | 28.81 | 21255.00 |
| Nov 18, 2024 | 28.13 | 28.30 | 28.13 | 28.20 | 4100.00 |
| Nov 15, 2024 | 28.15 | 28.59 | 27.90 | 28.08 | 60537.00 |
| Nov 14, 2024 | 28.42 | 28.46 | 28.39 | 28.37 | 56586.00 |
| Nov 13, 2024 | 28.48 | 28.54 | 28.47 | 28.56 | 578.00 |
| Nov 12, 2024 | 28.39 | 28.45 | 28.32 | 28.44 | 13157.00 |
| Nov 11, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 0.000 |
| Nov 08, 2024 | 28.35 | 28.50 | 28.35 | 28.38 | 2053.00 |
| Nov 07, 2024 | 28.34 | 28.42 | 28.34 | 28.35 | 620.00 |
| Nov 06, 2024 | 28.12 | 28.21 | 28.11 | 28.21 | 405.00 |
| Nov 05, 2024 | 27.59 | 27.61 | 27.59 | 27.61 | 100.00 |
| Nov 04, 2024 | 27.50 | 27.54 | 27.38 | 27.38 | 6679.00 |
| Nov 01, 2024 | 27.55 | 27.55 | 27.49 | 27.49 | 1001.00 |
| Oct 31, 2024 | 27.43 | 27.51 | 27.43 | 27.45 | 5661.00 |
| Oct 30, 2024 | 27.78 | 27.79 | 27.77 | 27.77 | 4745.00 |
| Oct 29, 2024 | 27.73 | 27.81 | 27.73 | 27.73 | 2781.00 |
| Oct 28, 2024 | 27.83 | 27.83 | 27.70 | 27.71 | 6509.00 |
| Oct 25, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 1.000 |
| Oct 24, 2024 | 27.72 | 27.72 | 27.64 | 27.64 | 2986.00 |
| Oct 23, 2024 | 27.63 | 27.66 | 27.63 | 27.66 | 210.00 |
| Oct 22, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 1.000 |
| Oct 21, 2024 | 27.91 | 27.91 | 27.88 | 27.88 | 1078.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.58
Minimum
May 01 2024
28.81
Maximum
Nov 19 2024
26.66
Average
26.59
Median
Jul 31 2024