MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PFDE — Pathfinder Disciplined US Equity ETF
NasdaqPathfinder Disciplined US Equity ETF
$28.74
+0.19(+0.66%)
- O
- 28.70
- H
- 28.79
- L
- 28.68
- V
- 44.08K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$28.74
Period Return+15.32%
Period High$30.09
Period Low$22.76
Avg Daily Volume40.5K
Total Trading Days192
PFDE — Historical OHLCV Price & Volume Table
Dec 31, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $28.70 | $28.79 | $28.68 | $28.74 | +$0.19 | +0.66% | 44,077 | $28.72 | $28.68 $28.79 |
| Oct 5, 2026 | $28.41 | $30.09 | $28.38 | $28.55 | +$0.14 | +0.49% | 20,672 | $28.61 | $28.38 $30.09 |
| Oct 2, 2026 | $28.48 | $28.54 | $28.34 | $28.41 | +$0.18 | +0.64% | 20,653 | $28.44 | $28.34 $28.54 |
| Oct 1, 2026 | $28.12 | $28.28 | $28.02 | $28.23 | +$0.04 | +0.13% | 33,092 | $28.16 | $28.02 $28.28 |
| Sep 30, 2026 | $28.36 | $28.41 | $28.18 | $28.20 | $-0.01 | -0.05% | 11,592 | $28.37 | $28.18 $28.41 |
| Sep 29, 2026 | $28.38 | $28.38 | $28.20 | $28.21 | $-0.06 | -0.23% | 13,506 | $28.26 | $28.20 $28.38 |
| Sep 28, 2026 | $28.55 | $28.55 | $28.26 | $28.28 | $-0.28 | -0.97% | 11,632 | $28.32 | $28.26 $28.55 |
| Sep 25, 2026 | $28.36 | $28.57 | $28.36 | $28.55 | +$0.19 | +0.68% | 9,329 | $28.52 | $28.36 $28.57 |
| Sep 24, 2026 | $28.32 | $28.39 | $28.23 | $28.36 | $-0.04 | -0.13% | 10,513 | $28.32 | $28.23 $28.39 |
| Sep 23, 2026 | $28.59 | $28.59 | $28.33 | $28.40 | $-0.31 | -1.08% | 24,192 | $28.44 | $28.33 $28.59 |
| Sep 22, 2026 | $28.77 | $28.77 | $28.62 | $28.71 | +$0.01 | +0.03% | 32,006 | $28.71 | $28.62 $28.77 |
| Sep 21, 2026 | $28.54 | $28.76 | $28.53 | $28.70 | +$0.42 | +1.50% | 14,982 | $28.59 | $28.53 $28.76 |
| Sep 18, 2026 | $28.16 | $28.28 | $28.11 | $28.28 | +$0.10 | +0.37% | 16,318 | $28.20 | $28.11 $28.28 |
| Sep 17, 2026 | $28.04 | $28.20 | $28.04 | $28.17 | +$0.45 | +1.63% | 36,453 | $28.16 | $28.04 $28.20 |
| Sep 16, 2026 | $27.94 | $27.99 | $27.57 | $27.72 | $-0.11 | -0.39% | 9,752 | $27.87 | $27.57 $27.99 |
| Sep 15, 2026 | $27.94 | $27.94 | $27.79 | $27.83 | $-0.15 | -0.55% | 9,056 | $27.84 | $27.79 $27.94 |
| Sep 14, 2026 | $28.02 | $28.07 | $27.98 | $27.98 | $-0.34 | -1.20% | 7,750 | $28.04 | $27.98 $28.07 |
| Sep 11, 2026 | $28.36 | $28.41 | $28.30 | $28.32 | +$0.23 | +0.83% | 12,408 | $28.37 | $28.30 $28.41 |
| Sep 10, 2026 | $28.08 | $28.18 | $28.08 | $28.09 | $-0.20 | -0.69% | 12,712 | $28.11 | $28.08 $28.18 |
| Sep 9, 2026 | $28.36 | $28.36 | $28.27 | $28.28 | $-0.16 | -0.55% | 12,447 | $28.32 | $28.27 $28.36 |
| Sep 8, 2026 | $28.51 | $28.60 | $28.44 | $28.44 | $-0.14 | -0.48% | 32,870 | $28.54 | $28.44 $28.60 |
| Sep 4, 2026 | $28.59 | $28.60 | $28.51 | $28.58 | +$0.05 | +0.18% | 24,371 | $28.56 | $28.51 $28.60 |
| Sep 3, 2026 | $28.28 | $28.58 | $28.28 | $28.53 | +$0.25 | +0.88% | 11,440 | $28.46 | $28.28 $28.58 |
| Sep 2, 2026 | $28.19 | $28.32 | $28.19 | $28.28 | +$0.22 | +0.77% | 16,232 | $28.27 | $28.19 $28.32 |
| Sep 1, 2026 | $28.10 | $28.18 | $28.04 | $28.06 | $-0.24 | -0.84% | 13,378 | $28.14 | $28.04 $28.18 |
| Aug 31, 2026 | $28.26 | $28.30 | $28.20 | $28.30 | $-0.12 | -0.43% | 19,511 | $28.24 | $28.20 $28.30 |
| Aug 28, 2026 | $28.45 | $28.46 | $28.38 | $28.42 | $-0.11 | -0.40% | 20,627 | $28.43 | $28.38 $28.46 |
| Aug 27, 2026 | $28.38 | $28.54 | $28.38 | $28.54 | +$0.15 | +0.53% | 4,765 | $28.47 | $28.38 $28.54 |
| Aug 26, 2026 | $28.38 | $28.46 | $28.32 | $28.39 | $-0.03 | -0.10% | 18,729 | $28.41 | $28.32 $28.46 |
| Aug 25, 2026 | $28.34 | $28.43 | $28.32 | $28.42 | +$0.17 | +0.61% | 17,836 | $28.38 | $28.32 $28.43 |