Stock listing
NASDAQ:PFDE Pathfinder Disciplined US Equity ETF Stock
Follow Pathfinder Disciplined US Equity ETF into a list and get an email when it puts out news.
Share price · NASDAQ:PFDE
$26.93 USD -0.62 (-2.3%)
Close on Oct 30, 2026
- Day range
- $26.68 – $27.15 USDOct 30, 2026
- Volume
- 21,100 sharesOct 30, 2026
- Traded on an average day
- $493,399 USDMedian day 15,600 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:PFDE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $26.93 | -0.622 | -2.3% | $27.15 | $27.15 | $26.68 | 21,100 | |
| $27.55 | -0.249 | -0.9% | $27.65 | $27.68 | $27.51 | 16,700 | |
| $27.80 | +0.123 | +0.4% | $27.69 | $27.82 | $27.69 | 16,900 | |
| $27.68 | +0.247 | +0.9% | $27.57 | $27.74 | $27.57 | 24,300 | |
| $27.43 | +0.21 | +0.8% | $27.41 | $27.56 | $27.41 | 21,700 | |
| $27.22 | -0.188 | -0.7% | $27.22 | $27.35 | $27.22 | 15,400 | |
| $27.41 | -0.594 | -2.1% | $27.75 | $27.75 | $27.35 | 21,500 | |
| $28.00 | +0.186 | +0.7% | $27.82 | $28.07 | $27.82 | 15,800 | |
| $27.82 | +0.039 | +0.1% | $27.81 | $27.90 | $27.78 | 31,800 | |
| $27.78 | +0.17 | +0.6% | $27.88 | $27.92 | $27.78 | 34,700 | |
| $27.61 | -0.425 | -1.5% | $27.92 | $28.01 | $27.54 | 24,900 | |
| $28.03 | +0.061 | +0.2% | $27.77 | $28.03 | $27.77 | 16,200 | |
| $27.97 | -0.408 | -1.4% | $28.14 | $28.15 | $27.89 | 16,100 | |
| $28.38 | -0.125 | -0.4% | $28.44 | $28.45 | $28.30 | 12,600 | |
| $28.51 | -0.14 | -0.5% | $28.61 | $28.61 | $28.45 | 18,900 | |
| $28.65 | +0.183 | +0.6% | $28.56 | $28.66 | $28.56 | 12,000 | |
| $28.46 | -0.232 | -0.8% | $28.60 | $28.62 | $28.38 | 16,600 | |
| $28.69 | -0.004 | 0.0% | $28.60 | $28.72 | $28.55 | 11,000 | |
| $28.70 | +0.145 | +0.5% | $28.70 | $28.79 | $28.68 | 44,100 | |
| $28.55 | +0.139 | +0.5% | $28.41 | $30.09 | $28.38 | 20,700 | |
| $28.41 | +0.179 | +0.6% | $28.48 | $28.54 | $28.34 | 20,700 | |
| $28.24 | +0.037 | +0.1% | $28.12 | $28.28 | $28.02 | 33,100 | |
| $28.20 | -0.015 | -0.1% | $28.36 | $28.41 | $28.18 | 11,600 | |
| $28.21 | -0.064 | -0.2% | $28.38 | $28.38 | $28.20 | 13,500 | |
| $28.28 | -0.277 | -1.0% | $28.55 | $28.55 | $28.26 | 11,600 | |
| $28.55 | +0.193 | +0.7% | $28.36 | $28.57 | $28.36 | 9,300 | |
| $28.36 | -0.038 | -0.1% | $28.32 | $28.39 | $28.23 | 10,500 | |
| $28.40 | -0.31 | -1.1% | $28.59 | $28.59 | $28.33 | 24,200 | |
| $28.71 | +0.007 | 0.0% | $28.77 | $28.77 | $28.62 | 32,000 | |
| $28.70 | +0.424 | +1.5% | $28.54 | $28.76 | $28.53 | 15,000 | |
| $28.28 | +0.105 | +0.4% | $28.16 | $28.28 | $28.11 | 16,300 | |
| $28.17 | +0.453 | +1.6% | $28.04 | $28.20 | $28.04 | 36,500 | |
| $27.72 | -0.108 | -0.4% | $27.94 | $27.99 | $27.57 | 9,800 | |
| $27.83 | -0.153 | -0.5% | $27.94 | $27.94 | $27.79 | 9,100 | |
| $27.98 | -0.34 | -1.2% | $28.02 | $28.07 | $27.98 | 7,800 | |
| $28.32 | +0.234 | +0.8% | $28.36 | $28.41 | $28.30 | 12,400 | |
| $28.09 | -0.196 | -0.7% | $28.08 | $28.18 | $28.08 | 12,700 | |
| $28.28 | -0.157 | -0.6% | $28.36 | $28.36 | $28.27 | 12,400 | |
| $28.44 | -0.138 | -0.5% | $28.51 | $28.60 | $28.44 | 32,900 | |
| $28.58 | +0.051 | +0.2% | $28.59 | $28.60 | $28.51 | 24,400 | |
| $28.53 | +0.249 | +0.9% | $28.28 | $28.58 | $28.28 | 11,400 | |
| $28.28 | +0.217 | +0.8% | $28.19 | $28.32 | $28.19 | 16,200 | |
| $28.06 | -0.239 | -0.8% | $28.10 | $28.18 | $28.04 | 13,400 | |
| $28.30 | -0.123 | -0.4% | $28.26 | $28.30 | $28.20 | 19,500 | |
| $28.42 | -0.114 | -0.4% | $28.45 | $28.46 | $28.38 | 20,600 | |
| $28.54 | +0.151 | +0.5% | $28.38 | $28.54 | $28.38 | 4,800 | |
| $28.39 | -0.029 | -0.1% | $28.38 | $28.46 | $28.32 | 18,700 | |
| $28.42 | +0.173 | +0.6% | $28.34 | $28.43 | $28.32 | 17,800 | |
| $28.24 | -0.182 | -0.6% | $28.35 | $28.35 | $28.16 | 13,100 | |
| $28.42 | +0.126 | +0.4% | $28.41 | $28.52 | $28.33 | 14,400 | |
| $28.30 | -0.222 | -0.8% | $28.46 | $28.48 | $28.30 | 13,100 | |
| $28.52 | -0.081 | -0.3% | $28.65 | $28.65 | $28.52 | 14,600 | |
| $28.60 | -0.336 | -1.2% | $28.63 | $28.67 | $28.58 | 29,300 | |
| $28.94 | -0.043 | -0.1% | $29.09 | $29.09 | $28.94 | 10,900 | |
| $28.98 | +0.009 | 0.0% | $29.05 | $29.05 | $28.91 | 10,800 | |
| $28.97 | +0.231 | +0.8% | $28.99 | $29.03 | $28.93 | 23,700 | |
| $28.74 | +0.227 | +0.8% | $28.90 | $28.90 | $28.71 | 10,900 | |
| $28.51 | -0.124 | -0.4% | $28.65 | $28.66 | $28.51 | 32,100 | |
| $28.64 | -0.101 | -0.4% | $28.64 | $28.79 | $28.63 | 7,800 | |
| $28.74 | +0.154 | +0.5% | $28.56 | $28.77 | $28.56 | 19,800 | |
| $28.58 | -0.158 | -0.5% | $28.55 | $28.75 | $28.55 | 12,600 | |
| $28.74 | +0.034 | +0.1% | $29.06 | $29.07 | $28.74 | 13,900 | |
| $28.71 | +0.533 | +1.9% | $28.51 | $28.76 | $28.48 | 8,700 | |
| $28.18 | +0.355 | +1.3% | $27.98 | $28.22 | $27.98 | 12,000 | |
| $27.82 | +0.245 | +0.9% | $27.52 | $27.82 | $27.52 | 4,100 | |
| $27.58 | +0.767 | +2.9% | $27.36 | $27.58 | $27.27 | 9,700 |
- Ticker
- NASDAQ:PFDE
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NASDAQ
- Currency
- USD
Pathfinder Disciplined US Equity ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about Pathfinder Disciplined US Equity ETF.