Pathfinder Disciplined US Equity ETF (PFDE)

NASDAQ: PFDE · Real-Time Price · USD

28.19

+0.02 (0.07%)

At close: Sep 18, 2026, 4:00 PM EDT

28.28

+0.09 (0.31%)

After-hours: Sep 18, 2026, 4:15 PM EDT

PFDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.16	28.28	28.11	28.28	28.28	0.37%	16,318
Sep 17, 2026	28.04	28.20	28.04	28.17	28.17	1.63%	36,453
Sep 16, 2026	27.94	27.99	27.57	27.72	27.72	-0.39%	9,752
Sep 15, 2026	27.94	27.94	27.79	27.83	27.83	-0.55%	9,056
Sep 14, 2026	28.02	28.07	27.98	27.98	27.98	-1.20%	7,750
Sep 11, 2026	28.36	28.41	28.30	28.32	28.32	0.83%	12,407
Sep 10, 2026	28.08	28.18	28.08	28.09	28.09	-0.69%	12,711
Sep 9, 2026	28.36	28.36	28.27	28.28	28.28	-0.55%	12,446
Sep 8, 2026	28.51	28.60	28.44	28.44	28.44	-0.48%	32,869
Sep 4, 2026	28.59	28.60	28.51	28.58	28.58	0.18%	24,370
Sep 3, 2026	28.28	28.58	28.28	28.53	28.53	0.88%	11,439
Sep 2, 2026	28.19	28.32	28.19	28.28	28.28	0.77%	16,231
Sep 1, 2026	28.10	28.18	28.04	28.06	28.06	-0.84%	13,377
Aug 31, 2026	28.26	28.30	28.20	28.30	28.30	-0.43%	19,510
Aug 28, 2026	28.45	28.46	28.38	28.42	28.42	-0.40%	20,626
Aug 27, 2026	28.38	28.54	28.38	28.54	28.54	0.53%	4,764
Aug 26, 2026	28.38	28.46	28.32	28.39	28.39	-0.10%	18,728
Aug 25, 2026	28.34	28.43	28.32	28.42	28.42	0.61%	17,835
Aug 24, 2026	28.35	28.35	28.16	28.24	28.24	-0.64%	13,068
Aug 21, 2026	28.41	28.52	28.33	28.42	28.42	0.44%	14,382
Aug 20, 2026	28.46	28.48	28.30	28.30	28.30	-0.78%	13,118
Aug 19, 2026	28.65	28.65	28.52	28.52	28.52	-0.29%	14,586
Aug 18, 2026	28.63	28.67	28.58	28.60	28.60	-1.16%	29,319
Aug 17, 2026	29.09	29.09	28.94	28.94	28.94	-0.15%	10,926
Aug 14, 2026	29.05	29.05	28.91	28.98	28.98	0.03%	10,771
Aug 13, 2026	28.99	29.03	28.93	28.97	28.97	0.80%	23,660
Aug 12, 2026	28.90	28.90	28.71	28.74	28.74	0.79%	10,927
Aug 11, 2026	28.65	28.66	28.51	28.51	28.51	-0.43%	32,074
Aug 10, 2026	28.64	28.79	28.63	28.64	28.64	-0.35%	7,812
Aug 7, 2026	28.56	28.77	28.56	28.74	28.74	0.54%	19,824
Aug 6, 2026	28.55	28.75	28.55	28.58	28.58	-0.55%	12,623
Aug 5, 2026	29.06	29.07	28.74	28.74	28.74	0.12%	13,871
Aug 4, 2026	28.51	28.76	28.48	28.71	28.71	1.89%	8,695
Aug 3, 2026	27.98	28.22	27.98	28.18	28.17	1.27%	11,953
Jul 31, 2026	27.52	27.82	27.52	27.82	27.82	0.89%	4,050
Jul 30, 2026	27.36	27.58	27.27	27.58	27.58	2.86%	9,697
Jul 29, 2026	27.04	27.28	26.81	26.81	26.81	-2.08%	18,719
Jul 28, 2026	27.24	27.44	27.11	27.38	27.38	-0.10%	23,349
Jul 27, 2026	27.70	27.79	27.24	27.41	27.41	-0.16%	24,408
Jul 24, 2026	27.58	27.75	27.41	27.45	27.45	-0.45%	23,727
Jul 23, 2026	27.69	27.69	27.54	27.57	27.57	-1.34%	6,188
Jul 22, 2026	27.90	28.09	27.90	27.95	27.95	0.27%	16,073
Jul 21, 2026	27.70	27.91	27.69	27.87	27.87	1.51%	19,259
Jul 20, 2026	27.58	27.62	27.44	27.46	27.46	0.02%	46,919
Jul 17, 2026	27.54	27.62	27.42	27.45	27.45	-0.76%	58,418
Jul 16, 2026	27.88	27.88	27.60	27.66	27.66	-1.29%	6,754
Jul 15, 2026	27.90	28.02	27.79	28.02	28.02	0.24%	75,659
Jul 14, 2026	27.90	27.98	27.88	27.96	27.95	0.68%	261,527
Jul 13, 2026	27.87	27.91	27.73	27.77	27.77	-1.28%	46,835
Jul 10, 2026	27.98	28.14	27.98	28.13	28.13	0.56%	14,122