Pathfinder Disciplined US Equity ETF (PFDE)
NASDAQ: PFDE · Real-Time Price · USD
23.75
+0.21 (0.91%)
Apr 1, 2026, 4:00 PM EDT - Market closed
PFDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 23.75 | 23.89 | 23.74 | 23.81 | 23.81 | 1.22% | 18,667 |
| Mar 31, 2026 | 23.10 | 23.57 | 23.10 | 23.53 | 23.53 | 3.37% | 24,005 |
| Mar 30, 2026 | 22.96 | 22.96 | 22.76 | 22.76 | 22.76 | -0.81% | 8,126 |
| Mar 27, 2026 | 23.27 | 23.27 | 22.95 | 22.95 | 22.91 | -1.70% | 7,323 |
| Mar 26, 2026 | 23.56 | 23.61 | 23.30 | 23.34 | 23.31 | -2.07% | 33,486 |
| Mar 25, 2026 | 23.97 | 23.98 | 23.84 | 23.84 | 23.80 | 0.59% | 11,125 |
| Mar 24, 2026 | 23.68 | 23.77 | 23.67 | 23.70 | 23.66 | -0.55% | 12,618 |
| Mar 23, 2026 | 23.95 | 24.04 | 23.83 | 23.83 | 23.80 | 1.35% | 16,909 |
| Mar 20, 2026 | 23.78 | 23.78 | 23.48 | 23.51 | 23.48 | -1.84% | 39,109 |
| Mar 19, 2026 | 23.83 | 24.01 | 23.82 | 23.95 | 23.92 | -0.42% | 9,465 |
| Mar 18, 2026 | 24.31 | 24.31 | 24.05 | 24.05 | 24.02 | -1.30% | 17,199 |
| Mar 17, 2026 | 24.50 | 24.50 | 24.33 | 24.37 | 24.34 | 0.37% | 9,411 |
| Mar 16, 2026 | 24.32 | 24.44 | 24.25 | 24.28 | 24.25 | 1.11% | 32,816 |
| Mar 13, 2026 | 24.28 | 24.28 | 24.01 | 24.01 | 23.98 | -0.79% | 17,394 |
| Mar 12, 2026 | 24.32 | 24.32 | 24.20 | 24.21 | 24.17 | -1.44% | 15,401 |
| Mar 11, 2026 | 24.59 | 24.61 | 24.47 | 24.56 | 24.53 | -0.06% | 5,314 |
| Mar 10, 2026 | 24.59 | 24.79 | 24.57 | 24.57 | 24.54 | 0.09% | 10,875 |
| Mar 9, 2026 | 23.98 | 24.59 | 23.93 | 24.55 | 24.52 | 1.05% | 15,705 |
| Mar 6, 2026 | 24.35 | 24.41 | 24.24 | 24.30 | 24.26 | -1.48% | 10,727 |
| Mar 5, 2026 | 24.71 | 24.72 | 24.43 | 24.66 | 24.63 | -0.50% | 11,991 |
| Mar 4, 2026 | 24.59 | 24.86 | 24.59 | 24.79 | 24.75 | 1.16% | 14,878 |
| Mar 3, 2026 | 24.17 | 24.56 | 24.17 | 24.50 | 24.47 | -1.36% | 9,718 |
| Mar 2, 2026 | 24.71 | 24.88 | 24.71 | 24.84 | 24.80 | -0.24% | 7,986 |
| Feb 27, 2026 | 24.95 | 24.99 | 24.84 | 24.90 | 24.87 | -0.74% | 21,642 |
| Feb 26, 2026 | 25.19 | 25.19 | 24.95 | 25.08 | 25.05 | -0.98% | 11,058 |
| Feb 25, 2026 | 25.27 | 25.37 | 25.20 | 25.33 | 25.30 | 1.01% | 19,118 |
| Feb 24, 2026 | 25.03 | 25.14 | 25.01 | 25.08 | 25.05 | 0.88% | 38,428 |
| Feb 23, 2026 | 25.13 | 25.13 | 24.82 | 24.86 | 24.83 | -0.85% | 14,918 |
| Feb 20, 2026 | 25.00 | 25.11 | 24.99 | 25.07 | 25.04 | 0.79% | 6,160 |
| Feb 19, 2026 | 24.90 | 24.94 | 24.80 | 24.88 | 24.84 | -0.52% | 12,187 |
| Feb 18, 2026 | 25.10 | 25.13 | 24.93 | 25.01 | 24.98 | 0.58% | 21,427 |
| Feb 17, 2026 | 24.70 | 24.96 | 24.70 | 24.86 | 24.83 | 0.28% | 16,965 |
| Feb 13, 2026 | 24.96 | 24.97 | 24.73 | 24.80 | 24.76 | -0.11% | 9,731 |
| Feb 12, 2026 | 25.31 | 25.31 | 24.82 | 24.82 | 24.79 | -1.28% | 3,750 |
| Feb 11, 2026 | 25.03 | 25.20 | 25.01 | 25.15 | 25.11 | 0.40% | 6,551 |
| Feb 10, 2026 | 25.32 | 25.32 | 25.05 | 25.05 | 25.01 | -0.67% | 14,305 |
| Feb 9, 2026 | 25.16 | 25.32 | 25.15 | 25.22 | 25.18 | 0.39% | 42,021 |
| Feb 6, 2026 | 24.84 | 25.15 | 24.84 | 25.12 | 25.09 | 2.06% | 19,394 |
| Feb 5, 2026 | 24.77 | 24.81 | 24.53 | 24.61 | 24.58 | -1.33% | 22,142 |
| Feb 4, 2026 | 25.08 | 25.08 | 24.81 | 24.95 | 24.91 | -0.89% | 1,356,902 |
| Feb 3, 2026 | 25.40 | 25.40 | 25.06 | 25.17 | 25.14 | -0.79% | 8,356 |
| Feb 2, 2026 | 24.97 | 25.45 | 24.97 | 25.37 | 25.34 | 0.74% | 8,182 |
| Jan 30, 2026 | 25.17 | 25.38 | 25.09 | 25.18 | 25.15 | -0.43% | 7,908 |
| Jan 29, 2026 | 25.23 | 25.32 | 25.06 | 25.29 | 25.26 | -0.52% | 1,429,144 |
| Jan 28, 2026 | 25.37 | 25.42 | 25.30 | 25.42 | 25.39 | 0.27% | 2,188 |
| Jan 27, 2026 | 25.32 | 25.42 | 25.32 | 25.36 | 25.32 | 1.02% | 8,708 |
| Jan 26, 2026 | 25.13 | 25.19 | 25.10 | 25.10 | 25.07 | 0.43% | 14,107 |
| Jan 23, 2026 | 25.00 | 25.06 | 24.99 | 24.99 | 24.96 | 0.18% | 4,949 |
| Jan 22, 2026 | 24.95 | 25.00 | 24.93 | 24.95 | 24.91 | 0.79% | 1,403 |
| Jan 21, 2026 | 24.68 | 24.86 | 24.57 | 24.75 | 24.72 | 1.14% | 3,069 |