Pathfinder Disciplined US Equity ETF (PFDE)

NASDAQ: PFDE · Real-Time Price · USD

26.57

-0.20 (-0.73%)

At close: Nov 13, 2026, 4:00 PM EST

26.61

+0.04 (0.13%)

After-hours: Nov 13, 2026, 4:15 PM EST

PFDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	26.44	26.61	26.40	26.58	26.58	-0.73%	34,603
Nov 12, 2026	26.70	27.00	26.67	26.77	26.77	-0.48%	13,906
Nov 11, 2026	26.71	27.01	26.71	26.90	26.90	1.74%	19,430
Nov 10, 2026	26.36	26.46	26.28	26.44	26.44	-0.51%	18,348
Nov 9, 2026	26.43	26.67	26.43	26.57	26.57	2.56%	19,549
Nov 6, 2026	26.11	26.14	25.91	25.91	25.91	0.56%	18,624
Nov 5, 2026	26.75	26.84	25.77	25.77	25.77	-5.18%	34,880
Nov 4, 2026	27.25	27.28	27.17	27.17	27.17	1.40%	21,135
Nov 3, 2026	26.81	26.88	26.77	26.80	26.80	0.50%	24,873
Nov 2, 2026	27.18	27.18	26.67	26.67	26.67	-0.98%	12,503
Oct 30, 2026	27.15	27.15	26.68	26.93	26.93	-2.26%	21,063
Oct 29, 2026	27.65	27.68	27.51	27.55	27.55	-0.89%	16,740
Oct 28, 2026	27.69	27.82	27.69	27.80	27.80	0.44%	16,863
Oct 27, 2026	27.57	27.74	27.57	27.68	27.68	0.90%	24,300
Oct 26, 2026	27.41	27.56	27.41	27.43	27.43	0.77%	21,685
Oct 23, 2026	27.22	27.35	27.22	27.22	27.22	-0.69%	15,353
Oct 22, 2026	27.75	27.75	27.35	27.41	27.41	-2.12%	21,530
Oct 21, 2026	27.82	28.07	27.82	28.00	28.00	0.67%	15,836
Oct 20, 2026	27.81	27.90	27.78	27.82	27.82	0.14%	31,783
Oct 19, 2026	27.88	27.92	27.78	27.78	27.78	0.61%	34,713
Oct 16, 2026	27.92	28.01	27.54	27.61	27.61	-1.51%	24,926
Oct 15, 2026	27.77	28.03	27.77	28.03	28.03	0.22%	16,223
Oct 14, 2026	28.14	28.15	27.89	27.97	27.97	-1.44%	16,082
Oct 13, 2026	28.44	28.45	28.30	28.38	28.38	-0.44%	12,628
Oct 12, 2026	28.61	28.61	28.45	28.51	28.50	-0.49%	18,942
Oct 9, 2026	28.56	28.66	28.56	28.65	28.65	0.64%	12,008
Oct 8, 2026	28.60	28.62	28.38	28.46	28.46	-0.81%	16,616
Oct 7, 2026	28.60	28.72	28.55	28.69	28.69	-0.01%	10,999
Oct 6, 2026	28.70	28.79	28.68	28.70	28.70	0.51%	44,077
Oct 5, 2026	28.41	30.09	28.38	28.55	28.55	0.49%	20,671
Oct 2, 2026	28.48	28.54	28.34	28.41	28.41	0.64%	20,652
Oct 1, 2026	28.12	28.28	28.02	28.24	28.23	0.13%	33,091
Sep 30, 2026	28.36	28.41	28.18	28.20	28.20	-0.05%	11,591
Sep 29, 2026	28.38	28.38	28.20	28.21	28.21	-0.23%	13,505
Sep 28, 2026	28.55	28.55	28.26	28.28	28.28	-0.90%	11,631
Sep 25, 2026	28.36	28.57	28.36	28.55	28.53	0.68%	9,328
Sep 24, 2026	28.32	28.39	28.23	28.36	28.34	-0.13%	10,512
Sep 23, 2026	28.59	28.59	28.33	28.40	28.38	-1.08%	24,192
Sep 22, 2026	28.77	28.77	28.62	28.71	28.69	0.03%	32,006
Sep 21, 2026	28.54	28.76	28.53	28.70	28.68	1.50%	14,982
Sep 18, 2026	28.16	28.28	28.11	28.28	28.26	0.37%	16,318
Sep 17, 2026	28.04	28.20	28.04	28.17	28.15	1.63%	36,453
Sep 16, 2026	27.94	27.99	27.57	27.72	27.70	-0.39%	9,752
Sep 15, 2026	27.94	27.94	27.79	27.83	27.81	-0.55%	9,056
Sep 14, 2026	28.02	28.07	27.98	27.98	27.96	-1.20%	7,750
Sep 11, 2026	28.36	28.41	28.30	28.32	28.30	0.83%	12,407
Sep 10, 2026	28.08	28.18	28.08	28.09	28.07	-0.69%	12,711
Sep 9, 2026	28.36	28.36	28.27	28.28	28.26	-0.55%	12,446
Sep 8, 2026	28.51	28.60	28.44	28.44	28.42	-0.48%	32,869
Sep 4, 2026	28.59	28.60	28.51	28.58	28.56	0.18%	24,370