Pathfinder Disciplined US Equity ETF (PFDE)
NASDAQ: PFDE · Real-Time Price · USD
27.27
-0.45 (-1.61%)
May 15, 2026, 4:00 PM EDT - Market closed
PFDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 27.36 | 27.47 | 27.27 | 27.27 | 27.27 | -1.62% | 9,510 |
| May 14, 2026 | 27.69 | 27.79 | 27.69 | 27.72 | 27.72 | 0.75% | 28,767 |
| May 13, 2026 | 27.29 | 27.60 | 27.28 | 27.52 | 27.52 | 0.78% | 263,187 |
| May 12, 2026 | 27.22 | 27.30 | 27.05 | 27.30 | 27.30 | -0.25% | 14,622 |
| May 11, 2026 | 27.35 | 27.47 | 27.32 | 27.37 | 27.37 | 0.37% | 8,068 |
| May 8, 2026 | 27.24 | 27.32 | 27.24 | 27.27 | 27.27 | 1.35% | 14,749 |
| May 7, 2026 | 27.11 | 27.12 | 26.85 | 26.90 | 26.90 | -0.71% | 14,313 |
| May 6, 2026 | 26.83 | 27.16 | 26.83 | 27.10 | 27.10 | 1.87% | 24,352 |
| May 5, 2026 | 26.62 | 26.68 | 26.60 | 26.60 | 26.60 | 1.06% | 13,543 |
| May 4, 2026 | 26.47 | 26.51 | 26.25 | 26.32 | 26.32 | -0.37% | 8,026 |
| May 1, 2026 | 26.44 | 26.50 | 26.42 | 26.42 | 26.42 | 0.32% | 18,878 |
| Apr 30, 2026 | 26.09 | 26.39 | 26.09 | 26.33 | 26.33 | 0.75% | 39,438 |
| Apr 29, 2026 | 26.12 | 26.17 | 26.08 | 26.14 | 26.14 | -0.13% | 12,089 |
| Apr 28, 2026 | 26.13 | 26.20 | 26.07 | 26.17 | 26.17 | -0.90% | 22,472 |
| Apr 27, 2026 | 26.27 | 26.43 | 26.27 | 26.41 | 26.41 | 0.47% | 13,743 |
| Apr 24, 2026 | 26.08 | 26.31 | 26.08 | 26.29 | 26.29 | 1.01% | 25,781 |
| Apr 23, 2026 | 26.12 | 26.18 | 25.81 | 26.03 | 26.03 | -0.60% | 12,523 |
| Apr 22, 2026 | 26.01 | 26.18 | 26.01 | 26.18 | 26.18 | 1.28% | 36,724 |
| Apr 21, 2026 | 26.07 | 26.07 | 25.85 | 25.85 | 25.85 | -0.47% | 26,211 |
| Apr 20, 2026 | 26.01 | 26.01 | 25.96 | 25.97 | 25.97 | -0.46% | 18,832 |
| Apr 17, 2026 | 26.05 | 26.22 | 26.05 | 26.10 | 26.10 | 1.27% | 21,935 |
| Apr 16, 2026 | 25.72 | 25.81 | 25.72 | 25.77 | 25.77 | 0.09% | 10,716 |
| Apr 15, 2026 | 25.62 | 25.77 | 25.62 | 25.75 | 25.75 | 0.89% | 18,147 |
| Apr 14, 2026 | 25.35 | 25.52 | 25.35 | 25.52 | 25.52 | 1.61% | 6,696 |
| Apr 13, 2026 | 24.92 | 25.12 | 24.88 | 25.12 | 25.12 | 0.98% | 26,062 |
| Apr 10, 2026 | 24.96 | 24.96 | 24.83 | 24.87 | 24.87 | 0.11% | 43,989 |
| Apr 9, 2026 | 24.62 | 24.89 | 24.62 | 24.85 | 24.85 | 0.92% | 13,210 |
| Apr 8, 2026 | 24.59 | 24.67 | 24.52 | 24.62 | 24.62 | 2.94% | 27,034 |
| Apr 7, 2026 | 23.67 | 23.93 | 23.63 | 23.92 | 23.92 | 0.15% | 9,762 |
| Apr 6, 2026 | 23.85 | 23.90 | 23.74 | 23.88 | 23.88 | 0.59% | 32,149 |
| Apr 2, 2026 | 23.49 | 23.80 | 23.49 | 23.74 | 23.74 | -0.02% | 13,929 |
| Apr 1, 2026 | 23.75 | 23.89 | 23.74 | 23.75 | 23.75 | 0.94% | 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 |