Pathfinder Disciplined US Equity ETF (PFDE)
NASDAQ: PFDE · Real-Time Price · USD
25.29
-0.13 (-0.52%)
At close: Jan 29, 2026, 4:00 PM EST
25.32
+0.03 (0.12%)
After-hours: Jan 29, 2026, 4:15 PM EST
PFDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 25.23 | 25.32 | 25.06 | 25.29 | 25.29 | -0.52% | 1,429,144 |
| Jan 28, 2026 | 25.37 | 25.42 | 25.30 | 25.42 | 25.42 | 0.27% | 2,188 |
| Jan 27, 2026 | 25.32 | 25.42 | 25.32 | 25.36 | 25.36 | 1.02% | 8,708 |
| Jan 26, 2026 | 25.13 | 25.19 | 25.10 | 25.10 | 25.10 | 0.43% | 14,107 |
| Jan 23, 2026 | 25.00 | 25.06 | 24.99 | 24.99 | 24.99 | 0.18% | 4,949 |
| Jan 22, 2026 | 24.95 | 25.00 | 24.93 | 24.95 | 24.95 | 0.79% | 1,403 |
| Jan 21, 2026 | 24.68 | 24.86 | 24.57 | 24.75 | 24.75 | 1.14% | 3,069 |
| Jan 20, 2026 | 24.65 | 24.71 | 24.47 | 24.47 | 24.47 | -2.20% | 3,753 |
| Jan 16, 2026 | 25.10 | 25.10 | 25.02 | 25.02 | 25.02 | -0.27% | 3,587 |
| Jan 15, 2026 | 25.14 | 25.23 | 25.09 | 25.09 | 25.09 | 0.40% | 4,238 |
| Jan 14, 2026 | 25.48 | 25.48 | 24.88 | 24.99 | 24.99 | -0.63% | 12,574 |
| Jan 13, 2026 | 25.25 | 25.25 | 25.12 | 25.15 | 25.15 | -0.56% | 4,995 |
| Jan 12, 2026 | 25.24 | 25.36 | 25.24 | 25.29 | 25.29 | 0.04% | 5,778 |
| Jan 9, 2026 | 25.21 | 25.30 | 25.18 | 25.28 | 25.28 | 0.62% | 3,547 |
| Jan 8, 2026 | 25.13 | 25.15 | 25.09 | 25.13 | 25.13 | -0.15% | 21,424 |
| Jan 7, 2026 | 25.24 | 25.31 | 25.16 | 25.16 | 25.16 | -0.17% | 993,405 |
| Jan 6, 2026 | 25.17 | 25.23 | 25.13 | 25.21 | 25.21 | 0.71% | 1,360 |
| Jan 5, 2026 | 25.05 | 25.07 | 25.02 | 25.03 | 25.03 | 0.34% | 5,166 |
| Jan 2, 2026 | 24.92 | 24.96 | 24.87 | 24.94 | 24.94 | 0.08% | 8,922 |