Skip to main content
logo
Pathfinder Disciplined US Equity ETF (PFDE)
NASDAQ: PFDE · Real-Time Price · USD
27.49
-0.48 (-1.70%)
At close: Jun 23, 2026, 4:00 PM EDT
27.49
0.00 (0.00%)
After-hours: Jun 23, 2026, 4:15 PM EDT

PFDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202627.2927.6427.2927.4827.48-1.75%14,303
Jun 22, 202628.2028.2027.9427.9727.97-0.21%23,722
Jun 18, 202628.0328.0427.9528.0328.031.44%10,653
Jun 17, 202628.0128.0227.6327.6327.63-1.02%29,305
Jun 16, 202628.1628.1726.7327.9227.91-0.61%11,202
Jun 15, 202628.0128.1928.0128.0928.092.18%11,106
Jun 12, 202627.3527.5727.3527.4927.490.49%10,437
Jun 11, 202626.9127.3526.8427.3527.352.35%20,133
Jun 10, 202627.1127.1726.7326.7326.73-1.70%20,197
Jun 9, 202627.6527.6526.7427.1927.19-0.38%15,674
Jun 8, 202627.4427.4627.2827.2927.290.35%25,992
Jun 5, 202627.7127.7627.1127.2027.20-3.11%9,977
Jun 4, 202627.8828.1227.8828.0728.07-0.04%25,466
Jun 3, 202628.1628.1628.0828.0828.08-0.63%65,552
Jun 2, 202628.2828.2928.2328.2628.260.11%7,726
Jun 1, 202628.1628.3228.1228.2228.220.44%16,304
May 29, 202628.2428.2428.0328.1028.100.26%9,921
May 28, 202627.8228.0527.8228.0328.030.55%19,366
May 27, 202627.8527.9027.7827.8727.870.19%31,077
May 26, 202627.8327.8527.7127.8227.821.29%17,644
May 22, 202627.5827.6127.4627.4727.470.32%16,169
May 21, 202627.1627.4427.1527.3827.380.55%21,664
May 20, 202626.9427.2526.9427.2327.231.39%16,060
May 19, 202626.8927.0626.7526.8626.86-0.78%13,065
May 18, 202627.2327.2326.8727.0727.07-0.75%35,136
May 15, 202627.3627.4727.2727.2727.27-1.62%9,510
May 14, 202627.6927.7927.6927.7227.720.75%28,767
May 13, 202627.2927.6027.2827.5227.520.79%263,187
May 12, 202627.2227.3027.0527.3027.30-0.25%14,622
May 11, 202627.3527.4727.3227.3727.370.37%8,068
May 8, 202627.2427.3227.2427.2727.271.35%14,749
May 7, 202627.1127.1226.8526.9026.90-0.71%14,313
May 6, 202626.8327.1626.8327.1027.101.87%24,352
May 5, 202626.6226.6826.6026.6026.601.06%13,543
May 4, 202626.4726.5126.2526.3226.32-0.37%8,026
May 1, 202626.4426.5026.4226.4226.420.32%18,878
Apr 30, 202626.0926.3926.0926.3326.330.75%39,438
Apr 29, 202626.1226.1726.0826.1426.14-0.13%12,089
Apr 28, 202626.1326.2026.0726.1726.17-0.91%22,472
Apr 27, 202626.2726.4326.2726.4126.410.47%13,743
Apr 24, 202626.0826.3126.0826.2926.291.02%25,781
Apr 23, 202626.1226.1825.8126.0326.02-0.61%12,523
Apr 22, 202626.0126.1826.0126.1826.181.28%36,724
Apr 21, 202626.0726.0725.8525.8525.85-0.47%26,211
Apr 20, 202626.0126.0125.9625.9725.97-0.47%18,832
Apr 17, 202626.0526.2226.0526.1026.101.26%21,935
Apr 16, 202625.7225.8125.7225.7725.770.09%10,716
Apr 15, 202625.6225.7725.6225.7525.750.89%18,147
Apr 14, 202625.3525.5225.3525.5225.521.61%6,696
Apr 13, 202624.9225.1224.8825.1225.120.98%26,062