PFDE
Pathfinder Disciplined US Equity ETF
stockNASDAQETF
Market OpenOct 2, 2026 12:44:03 PM EDT
28.40USD0.000%(+28.40)4,087
27.57Bid29.50Ask1.93SpreadPFDE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.48 | 28.54 | 28.34 | 28.41 | +0.636% | 20,653 | 0.000% |
| 2026-10-01 | 28.12 | 28.28 | 28.02 | 28.23 | +0.129% | 33,092 | +0.636% |
| 2026-09-30 | 28.36 | 28.41 | 28.18 | 28.20 | -0.050% | 11,592 | +0.766% |
| 2026-09-29 | 28.38 | 28.38 | 28.20 | 28.21 | -0.227% | 13,506 | +0.715% |
| 2026-09-28 | 28.55 | 28.55 | 28.26 | 28.28 | -0.970% | 11,632 | +0.487% |
| 2026-09-25 | 28.36 | 28.57 | 28.36 | 28.55 | +0.681% | 9,329 | -0.488% |
| 2026-09-24 | 28.32 | 28.39 | 28.23 | 28.36 | -0.133% | 10,513 | +0.189% |
| 2026-09-23 | 28.59 | 28.59 | 28.33 | 28.40 | -1.081% | 24,192 | +0.056% |
| 2026-09-22 | 28.77 | 28.77 | 28.62 | 28.71 | +0.025% | 32,006 | -1.025% |
| 2026-09-21 | 28.54 | 28.76 | 28.53 | 28.70 | +1.500% | 14,982 | -1.001% |
| 2026-09-18 | 28.16 | 28.28 | 28.11 | 28.28 | +0.371% | 16,318 | +0.484% |
| 2026-09-17 | 28.04 | 28.20 | 28.04 | 28.17 | +1.633% | 36,453 | +0.857% |
| 2026-09-16 | 27.94 | 27.99 | 27.57 | 27.72 | -0.387% | 9,752 | +2.504% |
| 2026-09-15 | 27.94 | 27.94 | 27.79 | 27.83 | -0.548% | 9,056 | +2.107% |
| 2026-09-14 | 28.02 | 28.07 | 27.98 | 27.98 | -1.199% | 7,750 | +1.548% |
| 2026-09-11 | 28.36 | 28.41 | 28.30 | 28.32 | +0.832% | 12,408 | +0.330% |
| 2026-09-10 | 28.08 | 28.18 | 28.08 | 28.09 | -0.692% | 12,712 | +1.165% |
| 2026-09-09 | 28.36 | 28.36 | 28.27 | 28.28 | -0.552% | 12,447 | +0.465% |
| 2026-09-08 | 28.51 | 28.60 | 28.44 | 28.44 | -0.483% | 32,870 | -0.090% |
| 2026-09-04 | 28.59 | 28.60 | 28.51 | 28.58 | +0.181% | 24,371 | -0.573% |
| 2026-09-03 | 28.28 | 28.58 | 28.28 | 28.53 | +0.880% | 11,440 | -0.393% |
| 2026-09-02 | 28.19 | 28.32 | 28.19 | 28.28 | +0.772% | 16,232 | +0.483% |
| 2026-09-01 | 28.10 | 28.18 | 28.04 | 28.06 | -0.845% | 13,378 | +1.259% |
| 2026-08-31 | 28.26 | 28.30 | 28.20 | 28.30 | -0.432% | 19,511 | +0.404% |
| 2026-08-28 | 28.45 | 28.46 | 28.38 | 28.42 | -0.399% | 20,627 | -0.031% |
| 2026-08-27 | 28.38 | 28.54 | 28.38 | 28.54 | +0.533% | 4,765 | -0.430% |
| 2026-08-26 | 28.38 | 28.46 | 28.32 | 28.39 | -0.103% | 18,729 | +0.100% |
| 2026-08-25 | 28.34 | 28.43 | 28.32 | 28.42 | +0.615% | 17,836 | -0.003% |
| 2026-08-24 | 28.35 | 28.35 | 28.16 | 28.24 | -0.640% | 13,068 | +0.612% |
| 2026-08-21 | 28.41 | 28.52 | 28.33 | 28.42 | +0.445% | 14,383 | -0.032% |
| 2026-08-20 | 28.46 | 28.48 | 28.30 | 28.30 | -0.778% | 13,119 | +0.412% |
| 2026-08-19 | 28.65 | 28.65 | 28.52 | 28.52 | -0.286% | 14,587 | -0.369% |
| 2026-08-18 | 28.63 | 28.67 | 28.58 | 28.60 | -1.159% | 29,320 | -0.654% |
| 2026-08-17 | 29.09 | 29.09 | 28.94 | 28.94 | -0.148% | 10,927 | -1.805% |
| 2026-08-14 | 29.05 | 29.05 | 28.91 | 28.98 | +0.031% | 10,772 | -1.951% |
| 2026-08-13 | 28.99 | 29.03 | 28.93 | 28.97 | +0.804% | 23,661 | -1.921% |
| 2026-08-12 | 28.90 | 28.90 | 28.71 | 28.74 | +0.795% | 10,928 | -1.132% |
| 2026-08-11 | 28.65 | 28.66 | 28.51 | 28.51 | -0.432% | 32,075 | -0.347% |
| 2026-08-10 | 28.64 | 28.79 | 28.63 | 28.64 | -0.351% | 7,813 | -0.777% |
| 2026-08-07 | 28.56 | 28.77 | 28.56 | 28.74 | +0.539% | 19,825 | -1.126% |
| 2026-08-06 | 28.55 | 28.75 | 28.55 | 28.58 | -0.549% | 12,624 | -0.593% |
| 2026-08-05 | 29.06 | 29.07 | 28.74 | 28.74 | +0.117% | 13,872 | -1.138% |
| 2026-08-04 | 28.51 | 28.76 | 28.48 | 28.71 | +1.894% | 8,696 | -1.023% |
| 2026-08-03 | 27.98 | 28.22 | 27.98 | 28.17 | +1.273% | 11,954 | +0.851% |
| 2026-07-31 | 27.52 | 27.82 | 27.52 | 27.82 | +0.889% | 4,051 | +2.135% |
| 2026-07-30 | 27.36 | 27.58 | 27.27 | 27.58 | +2.861% | 9,698 | +3.043% |
| 2026-07-29 | 27.04 | 27.28 | 26.81 | 26.81 | -2.076% | 18,720 | +5.992% |
| 2026-07-28 | 27.24 | 27.44 | 27.11 | 27.38 | -0.104% | 23,350 | +3.791% |
| 2026-07-27 | 27.70 | 27.79 | 27.24 | 27.41 | -0.164% | 24,409 | +3.683% |
| 2026-07-24 | 27.58 | 27.75 | 27.41 | 27.45 | -0.450% | 23,728 | +3.513% |
| 2026-07-23 | 27.69 | 27.69 | 27.54 | 27.57 | -1.337% | 6,189 | +3.047% |
| 2026-07-22 | 27.90 | 28.09 | 27.90 | 27.95 | +0.268% | 16,073 | +1.670% |
| 2026-07-21 | 27.70 | 27.91 | 27.69 | 27.87 | +1.512% | 19,259 | +1.942% |
| 2026-07-20 | 27.58 | 27.62 | 27.44 | 27.46 | +0.021% | 46,919 | +3.484% |
| 2026-07-17 | 27.54 | 27.62 | 27.42 | 27.45 | -0.755% | 58,419 | +3.506% |
| 2026-07-16 | 27.88 | 27.88 | 27.60 | 27.66 | -1.285% | 6,755 | +2.724% |
| 2026-07-15 | 27.90 | 28.02 | 27.79 | 28.02 | +0.236% | 75,660 | +1.404% |
| 2026-07-14 | 27.89 | 27.98 | 27.88 | 27.95 | +0.682% | 261,528 | +1.644% |
| 2026-07-13 | 27.87 | 27.91 | 27.73 | 27.77 | -1.279% | 46,836 | +2.337% |
| 2026-07-10 | 27.98 | 28.14 | 27.98 | 28.13 | +0.557% | 14,123 | +1.028% |
| 2026-07-09 | 27.89 | 28.06 | 27.89 | 27.97 | +0.958% | 15,637 | +1.591% |
| 2026-07-08 | 27.63 | 27.72 | 27.40 | 27.70 | +0.143% | 32,987 | +2.564% |
| 2026-07-07 | 27.70 | 27.76 | 27.55 | 27.66 | -0.595% | 16,020 | +2.711% |
| 2026-07-06 | 27.81 | 27.86 | 27.77 | 27.83 | +1.083% | 59,798 | +2.100% |
| 2026-07-02 | 27.84 | 27.93 | 27.31 | 27.53 | -0.511% | 35,949 | +3.206% |
| 2026-07-01 | 27.68 | 27.80 | 27.66 | 27.67 | -0.783% | 17,868 | +2.679% |
| 2026-06-30 | 27.82 | 27.89 | 27.75 | 27.89 | +0.838% | 10,766 | +1.874% |
| 2026-06-29 | 27.47 | 27.69 | 27.22 | 27.66 | +1.161% | 7,294 | +2.729% |
| 2026-06-26 | 27.41 | 27.51 | 27.25 | 27.34 | -0.547% | 24,785 | +3.921% |
| 2026-06-25 | 27.39 | 27.64 | 27.39 | 27.49 | +0.411% | 15,362 | +3.353% |
| 2026-06-24 | 27.62 | 27.72 | 27.30 | 27.38 | -0.416% | 39,338 | +3.778% |
| 2026-06-23 | 27.29 | 27.64 | 27.29 | 27.49 | -1.700% | 14,303 | +3.346% |
| 2026-06-22 | 28.20 | 28.20 | 27.94 | 27.97 | -0.206% | 23,722 | +1.589% |
| 2026-06-18 | 28.03 | 28.04 | 27.95 | 28.03 | +1.438% | 10,653 | +1.380% |
| 2026-06-17 | 28.01 | 28.02 | 27.63 | 27.63 | -1.018% | 29,305 | +2.837% |
| 2026-06-16 | 28.16 | 28.16 | 26.73 | 27.91 | -0.615% | 11,202 | +1.791% |
| 2026-06-15 | 28.01 | 28.19 | 28.01 | 28.09 | +2.178% | 11,106 | +1.165% |
| 2026-06-12 | 27.35 | 27.57 | 27.35 | 27.49 | +0.493% | 10,438 | +3.369% |
| 2026-06-11 | 26.91 | 27.35 | 26.84 | 27.35 | +2.351% | 20,133 | +3.878% |
| 2026-06-10 | 27.11 | 27.17 | 26.73 | 26.73 | -1.700% | 20,197 | +6.320% |
| 2026-06-09 | 27.65 | 27.65 | 26.74 | 27.19 | -0.378% | 15,674 | +4.513% |
| 2026-06-08 | 27.44 | 27.46 | 27.27 | 27.29 | +0.348% | 25,992 | +4.118% |
| 2026-06-05 | 27.71 | 27.76 | 27.11 | 27.20 | -3.106% | 9,977 | +4.480% |
| 2026-06-04 | 27.88 | 28.12 | 27.88 | 28.07 | -0.036% | 25,466 | +1.235% |
| 2026-06-03 | 28.16 | 28.16 | 28.08 | 28.08 | -0.630% | 65,552 | +1.198% |
| 2026-06-02 | 28.28 | 28.29 | 28.23 | 28.26 | +0.113% | 7,726 | +0.561% |
| 2026-06-01 | 28.16 | 28.32 | 28.12 | 28.22 | +0.440% | 16,304 | +0.675% |
| 2026-05-29 | 28.24 | 28.24 | 28.03 | 28.10 | +0.256% | 9,921 | +1.117% |
| 2026-05-28 | 27.82 | 28.05 | 27.82 | 28.03 | +0.554% | 19,366 | +1.376% |
| 2026-05-27 | 27.85 | 27.89 | 27.77 | 27.87 | +0.188% | 31,077 | +1.938% |
| 2026-05-26 | 27.83 | 27.85 | 27.71 | 27.82 | +1.289% | 17,644 | +2.129% |
| 2026-05-22 | 27.58 | 27.61 | 27.46 | 27.47 | +0.323% | 16,169 | +3.445% |
| 2026-05-21 | 27.16 | 27.44 | 27.15 | 27.38 | +0.547% | 21,664 | +3.779% |
| 2026-05-20 | 26.94 | 27.25 | 26.94 | 27.23 | +1.385% | 16,060 | +4.347% |
| 2026-05-19 | 26.89 | 27.06 | 26.75 | 26.86 | -0.775% | 13,065 | +5.793% |
| 2026-05-18 | 27.23 | 27.23 | 26.87 | 27.07 | -0.753% | 35,136 | +4.973% |
| 2026-05-15 | 27.36 | 27.47 | 27.27 | 27.27 | -1.617% | 9,510 | +4.183% |
| 2026-05-14 | 27.69 | 27.79 | 27.69 | 27.72 | +0.750% | 28,767 | +2.498% |
| 2026-05-13 | 27.29 | 27.60 | 27.28 | 27.52 | +0.786% | 263,187 | +3.267% |
| 2026-05-12 | 27.22 | 27.30 | 27.05 | 27.30 | -0.250% | 14,622 | +4.079% |
| 2026-05-11 | 27.35 | 27.47 | 27.32 | 27.37 | +0.375% | 8,069 | +3.819% |
| 2026-05-08 | 27.24 | 27.32 | 27.24 | 27.27 | +1.352% | 14,749 | +4.208% |
| 2026-05-07 | 27.11 | 27.12 | 26.85 | 26.90 | -0.709% | 14,313 | +5.618% |
| 2026-05-06 | 26.83 | 27.16 | 26.83 | 27.10 | +1.870% | 24,353 | +4.869% |
| 2026-05-05 | 26.62 | 26.68 | 26.60 | 26.60 | +1.061% | 13,543 | +6.830% |
| 2026-05-04 | 26.47 | 26.51 | 26.25 | 26.32 | -0.375% | 8,026 | +7.964% |
| 2026-05-01 | 26.44 | 26.50 | 26.42 | 26.42 | +0.319% | 18,878 | +7.559% |
| 2026-04-30 | 26.09 | 26.39 | 26.09 | 26.33 | +0.747% | 39,438 | +7.903% |
| 2026-04-29 | 26.12 | 26.17 | 26.08 | 26.14 | -0.134% | 12,089 | +8.708% |
| 2026-04-28 | 26.13 | 26.20 | 26.07 | 26.17 | -0.905% | 22,472 | +8.563% |
| 2026-04-27 | 26.27 | 26.43 | 26.27 | 26.41 | +0.469% | 13,743 | +7.580% |
| 2026-04-24 | 26.08 | 26.31 | 26.08 | 26.29 | +1.016% | 25,781 | +8.085% |
| 2026-04-23 | 26.12 | 26.18 | 25.81 | 26.02 | -0.606% | 12,523 | +9.183% |
| 2026-04-22 | 26.01 | 26.18 | 26.01 | 26.18 | +1.284% | 36,724 | +8.522% |
| 2026-04-21 | 26.07 | 26.07 | 25.85 | 25.85 | -0.471% | 26,211 | +9.915% |
| 2026-04-20 | 26.01 | 26.01 | 25.96 | 25.97 | -0.466% | 18,832 | +9.398% |
| 2026-04-17 | 26.05 | 26.22 | 26.05 | 26.09 | +1.264% | 21,935 | +8.888% |
| 2026-04-16 | 25.72 | 25.81 | 25.72 | 25.77 | +0.091% | 10,717 | +10.265% |
| 2026-04-15 | 25.62 | 25.77 | 25.62 | 25.75 | +0.888% | 18,147 | +10.365% |
| 2026-04-14 | 25.35 | 25.52 | 25.35 | 25.52 | +1.610% | 6,696 | +11.344% |
| 2026-04-13 | 24.92 | 25.11 | 24.88 | 25.11 | +0.978% | 26,062 | +13.137% |
| 2026-04-10 | 24.96 | 24.96 | 24.83 | 24.87 | +0.108% | 43,989 | +14.243% |
| 2026-04-09 | 24.62 | 24.89 | 24.62 | 24.84 | +0.920% | 13,210 | +14.367% |
| 2026-04-08 | 24.59 | 24.67 | 24.52 | 24.62 | +2.937% | 27,034 | +15.418% |
| 2026-04-07 | 23.67 | 23.93 | 23.63 | 23.92 | +0.154% | 9,762 | +18.808% |
| 2026-04-06 | 23.85 | 23.90 | 23.74 | 23.88 | +0.586% | 32,150 | +18.991% |
| 2026-04-02 | 23.49 | 23.80 | 23.49 | 23.74 | -0.020% | 13,929 | +19.688% |
| 2026-04-01 | 23.75 | 23.89 | 23.73 | 23.75 | +0.935% | 18,667 | +19.665% |
| 2026-03-31 | 23.10 | 23.57 | 23.10 | 23.52 | +3.372% | 24,005 | +20.784% |
| 2026-03-30 | 22.96 | 22.96 | 22.76 | 22.76 | -0.814% | 8,126 | +24.856% |
| 2026-03-27 | 23.27 | 23.27 | 22.94 | 22.94 | -1.704% | 7,323 | +23.840% |
| 2026-03-26 | 23.56 | 23.61 | 23.30 | 23.34 | -2.068% | 33,486 | +21.729% |
| 2026-03-25 | 23.97 | 23.98 | 23.84 | 23.84 | +0.591% | 11,126 | +19.212% |
| 2026-03-24 | 23.68 | 23.77 | 23.66 | 23.70 | -0.554% | 12,618 | +19.917% |
| 2026-03-23 | 23.95 | 24.04 | 23.83 | 23.83 | +1.348% | 16,909 | +19.253% |
| 2026-03-20 | 23.78 | 23.78 | 23.48 | 23.51 | -1.838% | 39,109 | +20.861% |
| 2026-03-19 | 23.83 | 24.01 | 23.82 | 23.95 | -0.424% | 9,465 | +18.639% |
| 2026-03-18 | 24.31 | 24.31 | 24.05 | 24.05 | -1.303% | 17,199 | +18.135% |
| 2026-03-17 | 24.50 | 24.50 | 24.33 | 24.37 | +0.373% | 9,412 | +16.596% |
| 2026-03-16 | 24.32 | 24.44 | 24.25 | 24.28 | +1.106% | 32,816 | +17.030% |
| 2026-03-13 | 24.28 | 24.28 | 24.01 | 24.01 | -0.790% | 17,394 | +18.325% |
| 2026-03-12 | 24.32 | 24.32 | 24.20 | 24.20 | -1.439% | 15,401 | +17.391% |
| 2026-03-11 | 24.59 | 24.61 | 24.47 | 24.56 | -0.057% | 5,314 | +15.701% |
| 2026-03-10 | 24.59 | 24.79 | 24.57 | 24.57 | +0.088% | 10,875 | +15.634% |
| 2026-03-09 | 23.98 | 24.59 | 23.93 | 24.55 | +1.051% | 15,705 | +15.736% |
| 2026-03-06 | 24.35 | 24.41 | 24.24 | 24.30 | -1.476% | 10,727 | +16.952% |
| 2026-03-05 | 24.71 | 24.72 | 24.43 | 24.66 | -0.505% | 11,992 | +15.225% |
| 2026-03-04 | 24.59 | 24.86 | 24.59 | 24.79 | +1.163% | 14,878 | +14.644% |
| 2026-03-03 | 24.17 | 24.55 | 24.17 | 24.50 | -1.355% | 9,718 | +15.977% |
| 2026-03-02 | 24.71 | 24.88 | 24.71 | 24.84 | -0.246% | 7,986 | +14.405% |
| 2026-02-27 | 24.95 | 24.99 | 24.84 | 24.90 | -0.739% | 21,642 | +14.124% |
| 2026-02-26 | 25.19 | 25.19 | 24.95 | 25.08 | -0.978% | 11,058 | +13.280% |
| 2026-02-25 | 25.27 | 25.37 | 25.20 | 25.33 | +1.008% | 19,118 | +12.172% |
| 2026-02-24 | 25.02 | 25.14 | 25.01 | 25.08 | +0.877% | 38,428 | +13.303% |
| 2026-02-23 | 25.13 | 25.13 | 24.82 | 24.86 | -0.849% | 14,918 | +14.297% |
| 2026-02-20 | 25.00 | 25.11 | 24.98 | 25.07 | +0.789% | 6,160 | +13.326% |
| 2026-02-19 | 24.90 | 24.94 | 24.80 | 24.88 | -0.523% | 12,187 | +14.220% |
| 2026-02-18 | 25.10 | 25.13 | 24.93 | 25.01 | +0.576% | 21,427 | +13.623% |
| 2026-02-17 | 24.70 | 24.95 | 24.70 | 24.86 | +0.280% | 16,965 | +14.277% |
| 2026-02-13 | 24.96 | 24.97 | 24.73 | 24.79 | -0.111% | 9,731 | +14.598% |
| 2026-02-12 | 25.31 | 25.31 | 24.82 | 24.82 | -1.285% | 3,750 | +14.470% |
| 2026-02-11 | 25.03 | 25.20 | 25.01 | 25.15 | +0.395% | 6,551 | +12.999% |
| 2026-02-10 | 25.32 | 25.32 | 25.05 | 25.05 | -0.673% | 14,305 | +13.445% |
| 2026-02-09 | 25.16 | 25.32 | 25.15 | 25.22 | +0.384% | 42,021 | +12.681% |
| 2026-02-06 | 24.84 | 25.15 | 24.84 | 25.12 | +2.055% | 19,394 | +13.114% |
| 2026-02-05 | 24.77 | 24.81 | 24.53 | 24.61 | -1.328% | 22,142 | +15.439% |
| 2026-02-04 | 25.08 | 25.08 | 24.81 | 24.95 | -0.892% | 1,356,902 | +13.905% |
| 2026-02-03 | 25.40 | 25.40 | 25.06 | 25.17 | -0.788% | 8,356 | +12.890% |
| 2026-02-02 | 24.97 | 25.45 | 24.97 | 25.37 | +0.742% | 8,182 | +12.000% |
| 2026-01-30 | 25.17 | 25.38 | 25.09 | 25.18 | -0.426% | 7,908 | +12.831% |
| 2026-01-29 | 25.23 | 25.32 | 25.06 | 25.29 | -0.522% | 1,429,144 | +12.350% |
| 2026-01-28 | 25.37 | 25.42 | 25.30 | 25.42 | +0.271% | 2,188 | +11.763% |
| 2026-01-27 | 25.32 | 25.42 | 25.32 | 25.36 | +1.016% | 8,708 | +12.066% |
| 2026-01-26 | 25.13 | 25.19 | 25.10 | 25.10 | +0.429% | 14,107 | +13.205% |
| 2026-01-23 | 25.00 | 25.06 | 24.99 | 24.99 | +0.182% | 4,949 | +13.691% |
| 2026-01-22 | 24.95 | 25.00 | 24.93 | 24.95 | +0.795% | 1,403 | +13.898% |
| 2026-01-21 | 24.68 | 24.86 | 24.57 | 24.75 | +1.138% | 3,069 | +14.803% |
| 2026-01-20 | 24.65 | 24.71 | 24.47 | 24.47 | -2.202% | 3,753 | +16.110% |
| 2026-01-16 | 25.10 | 25.10 | 25.02 | 25.02 | -0.275% | 3,587 | +13.553% |
| 2026-01-15 | 25.14 | 25.23 | 25.09 | 25.09 | +0.401% | 4,238 | +13.241% |
| 2026-01-14 | 25.48 | 25.48 | 24.88 | 24.99 | -0.633% | 12,574 | +13.696% |
| 2026-01-13 | 25.25 | 25.25 | 25.12 | 25.15 | -0.563% | 4,995 | +12.976% |
| 2026-01-12 | 25.24 | 25.36 | 25.24 | 25.29 | +0.045% | 5,778 | +12.340% |
| 2026-01-09 | 25.21 | 25.30 | 25.18 | 25.28 | +0.620% | 3,547 | +12.391% |
| 2026-01-08 | 25.13 | 25.15 | 25.09 | 25.13 | -0.147% | 21,424 | +13.088% |
| 2026-01-07 | 25.24 | 25.31 | 25.16 | 25.16 | -0.169% | 993,405 | +12.922% |
| 2026-01-06 | 25.17 | 25.23 | 25.13 | 25.21 | +0.712% | 1,360 | +12.732% |
| 2026-01-05 | 25.05 | 25.07 | 25.02 | 25.03 | +0.346% | 5,166 | +13.534% |
| 2026-01-02 | 24.92 | 24.96 | 24.86 | 24.94 | +0.079% | 8,922 | +13.927% |
| 2025-12-31 | 25.15 | 25.17 | 24.92 | 24.92 | 0.000% | 158,548 | +14.018% |