Pathfinder Disciplined US Equity ETF (PFDE)
NASDAQ: PFDE · Real-Time Price · USD
24.56
-0.01 (-0.05%)
Mar 11, 2026, 4:00 PM EDT - Market closed
PFDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 24.59 | 24.61 | 24.47 | 24.56 | 24.56 | -0.06% | 5,314 |
| Mar 10, 2026 | 24.59 | 24.79 | 24.57 | 24.57 | 24.57 | 0.09% | 10,875 |
| Mar 9, 2026 | 23.98 | 24.59 | 23.93 | 24.55 | 24.55 | 1.05% | 15,705 |
| Mar 6, 2026 | 24.35 | 24.41 | 24.24 | 24.30 | 24.30 | -1.48% | 10,727 |
| Mar 5, 2026 | 24.71 | 24.72 | 24.43 | 24.66 | 24.66 | -0.50% | 11,991 |
| Mar 4, 2026 | 24.59 | 24.86 | 24.59 | 24.79 | 24.79 | 1.16% | 14,878 |
| Mar 3, 2026 | 24.17 | 24.56 | 24.17 | 24.50 | 24.50 | -1.36% | 9,718 |
| Mar 2, 2026 | 24.71 | 24.88 | 24.71 | 24.84 | 24.84 | -0.24% | 7,986 |
| Feb 27, 2026 | 24.95 | 24.99 | 24.84 | 24.90 | 24.90 | -0.74% | 21,642 |
| Feb 26, 2026 | 25.19 | 25.19 | 24.95 | 25.08 | 25.08 | -0.98% | 11,058 |
| Feb 25, 2026 | 25.27 | 25.37 | 25.20 | 25.33 | 25.33 | 1.01% | 19,118 |
| Feb 24, 2026 | 25.03 | 25.14 | 25.01 | 25.08 | 25.08 | 0.88% | 38,428 |
| Feb 23, 2026 | 25.13 | 25.13 | 24.82 | 24.86 | 24.86 | -0.85% | 14,918 |
| Feb 20, 2026 | 25.00 | 25.11 | 24.99 | 25.07 | 25.07 | 0.79% | 6,160 |
| Feb 19, 2026 | 24.90 | 24.94 | 24.80 | 24.88 | 24.88 | -0.52% | 12,187 |
| Feb 18, 2026 | 25.10 | 25.13 | 24.93 | 25.01 | 25.01 | 0.58% | 21,427 |
| Feb 17, 2026 | 24.70 | 24.96 | 24.70 | 24.86 | 24.86 | 0.28% | 16,965 |
| Feb 13, 2026 | 24.96 | 24.97 | 24.73 | 24.80 | 24.79 | -0.11% | 9,731 |
| Feb 12, 2026 | 25.31 | 25.31 | 24.82 | 24.82 | 24.82 | -1.28% | 3,750 |
| Feb 11, 2026 | 25.03 | 25.20 | 25.01 | 25.15 | 25.15 | 0.40% | 6,551 |
| Feb 10, 2026 | 25.32 | 25.32 | 25.05 | 25.05 | 25.05 | -0.67% | 14,305 |
| Feb 9, 2026 | 25.16 | 25.32 | 25.15 | 25.22 | 25.22 | 0.39% | 42,021 |
| Feb 6, 2026 | 24.84 | 25.15 | 24.84 | 25.12 | 25.12 | 2.06% | 19,394 |
| Feb 5, 2026 | 24.77 | 24.81 | 24.53 | 24.61 | 24.61 | -1.33% | 22,142 |
| Feb 4, 2026 | 25.08 | 25.08 | 24.81 | 24.95 | 24.95 | -0.89% | 1,356,902 |
| Feb 3, 2026 | 25.40 | 25.40 | 25.06 | 25.17 | 25.17 | -0.79% | 8,356 |
| Feb 2, 2026 | 24.97 | 25.45 | 24.97 | 25.37 | 25.37 | 0.74% | 8,182 |
| Jan 30, 2026 | 25.17 | 25.38 | 25.09 | 25.18 | 25.18 | -0.43% | 7,908 |
| 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 |