Nasdaq
USD
Paradigm Select (PFSLX)
125.88
-5.17
(-3.95%)
At close: 8:03:46 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
125.88
125.88
125.88
125.88
125.88
-
Oct 29, 2026
131.05
131.05
131.05
131.05
131.05
-
Oct 28, 2026
130.17
130.17
130.17
130.17
130.17
-
Oct 27, 2026
129.64
129.64
129.64
129.64
129.64
-
Oct 26, 2026
127.68
127.68
127.68
127.68
127.68
-
Oct 23, 2026
126.52
126.52
126.52
126.52
126.52
-
Oct 22, 2026
126.43
126.43
126.43
126.43
126.43
-
Oct 21, 2026
129.35
129.35
129.35
129.35
129.35
-
Oct 20, 2026
128.61
128.61
128.61
128.61
128.61
-
Oct 19, 2026
127.38
127.38
127.38
127.38
127.38
-
Oct 16, 2026
126.70
126.70
126.70
126.70
126.70
-
Oct 15, 2026
129.22
129.22
129.22
129.22
129.22
-
Oct 14, 2026
128.49
128.49
128.49
128.49
128.49
-
Oct 13, 2026
131.93
131.93
131.93
131.93
131.93
-
Oct 12, 2026
131.42
131.42
131.42
131.42
131.42
-
Oct 9, 2026
133.57
133.57
133.57
133.57
133.57
-
Oct 8, 2026
132.18
132.18
132.18
132.18
132.18
-
Oct 7, 2026
134.00
134.00
134.00
134.00
134.00
-
Oct 6, 2026
136.28
136.28
136.28
136.28
136.28
-
Oct 5, 2026
135.81
135.81
135.81
135.81
135.81
-
Oct 2, 2026
134.92
134.92
134.92
134.92
134.92
-
Oct 1, 2026
132.82
132.82
132.82
132.82
132.82
-
Sep 30, 2026
132.07
132.07
132.07
132.07
132.07
-
Sep 29, 2026
133.02
133.02
133.02
133.02
133.02
-
Sep 28, 2026
131.88
131.88
131.88
131.88
131.88
-
Sep 25, 2026
132.74
132.74
132.74
132.74
132.74
-
Sep 24, 2026
131.64
131.64
131.64
131.64
131.64
-
Sep 23, 2026
131.75
131.75
131.75
131.75
131.75
-
Sep 22, 2026
132.57
132.57
132.57
132.57
132.57
-
Sep 21, 2026
130.54
130.54
130.54
130.54
130.54
-
Sep 18, 2026
129.36
129.36
129.36
129.36
129.36
-
Sep 17, 2026
128.72
128.72
128.72
128.72
128.72
-
Sep 16, 2026
127.93
127.93
127.93
127.93
127.93
-
Sep 15, 2026
127.13
127.13
127.13
127.13
127.13
-
Sep 14, 2026
125.92
125.92
125.92
125.92
125.92
-
Sep 11, 2026
129.49
129.49
129.49
129.49
129.49
-
Sep 10, 2026
127.39
127.39
127.39
127.39
127.39
-
Sep 9, 2026
128.93
128.93
128.93
128.93
128.93
-
Sep 8, 2026
129.43
129.43
129.43
129.43
129.43
-
Sep 4, 2026
129.32
129.32
129.32
129.32
129.32
-
Sep 3, 2026
127.57
127.57
127.57
127.57
127.57
-
Sep 2, 2026
127.47
127.47
127.47
127.47
127.47
-
Sep 1, 2026
126.74
126.74
126.74
126.74
126.74
-
Aug 31, 2026
128.94
128.94
128.94
128.94
128.94
-
Aug 28, 2026
129.30
129.30
129.30
129.30
129.30
-
Aug 27, 2026
132.34
132.34
132.34
132.34
132.34
-
Aug 26, 2026
132.47
132.47
132.47
132.47
132.47
-
Aug 25, 2026
131.45
131.45
131.45
131.45
131.45
-
Aug 24, 2026
130.26
130.26
130.26
130.26
130.26
-
Aug 21, 2026
132.31
132.31
132.31
132.31
132.31
-
Aug 20, 2026
132.47
132.47
132.47
132.47
132.47
-
Aug 19, 2026
132.55
132.55
132.55
132.55
132.55
-
Aug 18, 2026
132.02
132.02
132.02
132.02
132.02
-
Aug 17, 2026
136.43
136.43
136.43
136.43
136.43
-
Aug 14, 2026
135.56
135.56
135.56
135.56
135.56
-
Aug 13, 2026
134.87
134.87
134.87
134.87
134.87
-
Aug 12, 2026
134.98
134.98
134.98
134.98
134.98
-
Aug 11, 2026
132.69
132.69
132.69
132.69
132.69
-
Aug 10, 2026
132.10
132.10
132.10
132.10
132.10
-
Aug 7, 2026
134.06
134.06
134.06
134.06
134.06
-
Aug 6, 2026
130.72
130.72
130.72
130.72
130.72
-
Aug 5, 2026
131.80
131.80
131.80
131.80
131.80
-
Aug 4, 2026
133.51
133.51
133.51
133.51
133.51
-
Aug 3, 2026
129.50
129.50
129.50
129.50
129.50
-
Jul 31, 2026
125.68
125.68
125.68
125.68
125.68
-
Jul 30, 2026
125.12
125.12
125.12
125.12
125.12
-
Jul 29, 2026
121.23
121.23
121.23
121.23
121.23
-
Jul 28, 2026
123.30
123.30
123.30
123.30
123.30
-
Jul 27, 2026
124.45
124.45
124.45
124.45
124.45
-
Jul 24, 2026
125.31
125.31
125.31
125.31
125.31
-
Jul 23, 2026
126.77
126.77
126.77
126.77
126.77
-
Jul 22, 2026
126.58
126.58
126.58
126.58
126.58
-
Jul 21, 2026
126.99
126.99
126.99
126.99
126.99
-
Jul 20, 2026
123.79
123.79
123.79
123.79
123.79
-
Jul 17, 2026
124.09
124.09
124.09
124.09
124.09
-
Jul 16, 2026
125.12
125.12
125.12
125.12
125.12
-
Jul 15, 2026
126.46
126.46
126.46
126.46
126.46
-
Jul 14, 2026
127.24
127.24
127.24
127.24
127.24
-
Jul 13, 2026
126.52
126.52
126.52
126.52
126.52
-
Jul 10, 2026
128.91
128.91
128.91
128.91
128.91
-
Jul 9, 2026
128.72
128.72
128.72
128.72
128.72
-
Jul 8, 2026
125.66
125.66
125.66
125.66
125.66
-
Jul 7, 2026
127.05
127.05
127.05
127.05
127.05
-
Jul 6, 2026
131.08
131.08
131.08
131.08
131.08
-
Jul 2, 2026
130.45
130.45
130.45
130.45
130.45
-
Jul 1, 2026
134.27
134.27
134.27
134.27
134.27
-
Jun 30, 2026
137.28
137.28
137.28
137.28
137.28
-
Jun 29, 2026
135.58
135.58
135.58
135.58
135.58
-
Jun 26, 2026
133.17
133.17
133.17
133.17
133.17
-
Jun 25, 2026
135.74
135.74
135.74
135.74
135.74
-
Jun 24, 2026
132.46
132.46
132.46
132.46
132.46
-
Jun 23, 2026
130.16
130.16
130.16
130.16
130.16
-
Jun 22, 2026
133.73
133.73
133.73
133.73
133.73
-
Jun 18, 2026
132.72
132.72
132.72
132.72
132.72
-
Jun 17, 2026
129.48
129.48
129.48
129.48
129.48
-
Jun 16, 2026
129.78
129.78
129.78
129.78
129.78
-
Jun 15, 2026
133.38
133.38
133.38
133.38
133.38
-
Jun 12, 2026
130.17
130.17
130.17
130.17
130.17
-
Jun 11, 2026
129.04
129.04
129.04
129.04
129.04
-
Jun 10, 2026
123.50
123.50
123.50
123.50
123.50
-
Jun 9, 2026
125.93
125.93
125.93
125.93
125.93
-
Jun 8, 2026
126.47
126.47
126.47
126.47
126.47
-
Jun 5, 2026
123.85
123.85
123.85
123.85
123.85
-
Jun 4, 2026
131.05
131.05
131.05
131.05
131.05
-
Jun 3, 2026
129.16
129.16
129.16
129.16
129.16
-
Jun 2, 2026
129.88
129.88
129.88
129.88
129.88
-
Jun 1, 2026
123.62
123.62
123.62
123.62
123.62
-
May 29, 2026
122.38
122.38
122.38
122.38
122.38
-
May 28, 2026
122.62
122.62
122.62
122.62
122.62
-
May 27, 2026
122.42
122.42
122.42
122.42
122.42
-
May 26, 2026
123.37
123.37
123.37
123.37
123.37
-
May 22, 2026
121.64
121.64
121.64
121.64
121.64
-
May 21, 2026
120.66
120.66
120.66
120.66
120.66
-
May 20, 2026
118.34
118.34
118.34
118.34
118.34
-
May 19, 2026
115.64
115.64
115.64
115.64
115.64
-
May 18, 2026
115.65
115.65
115.65
115.65
115.65
-
May 15, 2026
118.06
118.06
118.06
118.06
118.06
-
May 14, 2026
121.48
121.48
121.48
121.48
121.48
-
May 13, 2026
121.43
121.43
121.43
121.43
121.43
-
May 12, 2026
120.26
120.26
120.26
120.26
120.26
-
May 11, 2026
122.57
122.57
122.57
122.57
122.57
-
May 8, 2026
119.76
119.76
119.76
119.76
119.76
-
May 7, 2026
120.09
120.09
120.09
120.09
120.09
-
May 6, 2026
123.13
123.13
123.13
123.13
123.13
-
May 5, 2026
121.24
121.24
121.24
121.24
121.24
-
May 4, 2026
119.42
119.42
119.42
119.42
119.42
-
May 1, 2026
119.41
119.41
119.41
119.41
119.41
-
Apr 30, 2026
118.44
118.44
118.44
118.44
118.44
-
Apr 29, 2026
114.26
114.26
114.26
114.26
114.26
-
Apr 28, 2026
116.25
116.25
116.25
116.25
116.25
-
Apr 27, 2026
119.53
119.53
119.53
119.53
119.53
-
Apr 24, 2026
120.56
120.56
120.56
120.56
120.56
-
Apr 23, 2026
118.61
118.61
118.61
118.61
118.61
-
Apr 22, 2026
118.85
118.85
118.85
118.85
118.85
-
Apr 21, 2026
117.11
117.11
117.11
117.11
117.11
-
Apr 20, 2026
118.70
118.70
118.70
118.70
118.70
-
Apr 17, 2026
117.34
117.34
117.34
117.34
117.34
-
Apr 16, 2026
114.18
114.18
114.18
114.18
114.18
-
Apr 15, 2026
114.07
114.07
114.07
114.07
114.07
-
Apr 14, 2026
115.47
115.47
115.47
115.47
115.47
-
Apr 13, 2026
114.71
114.71
114.71
114.71
114.71
-
Apr 10, 2026
113.25
113.25
113.25
113.25
113.25
-
Apr 9, 2026
113.02
113.02
113.02
113.02
113.02
-
Apr 8, 2026
112.25
112.25
112.25
112.25
112.25
-
Apr 7, 2026
106.73
106.73
106.73
106.73
106.73
-
Apr 6, 2026
105.72
105.72
105.72
105.72
105.72
-
Apr 2, 2026
106.00
106.00
106.00
106.00
106.00
-
Apr 1, 2026
105.11
105.11
105.11
105.11
105.11
-
Mar 31, 2026
102.03
102.03
102.03
102.03
102.03
-
Mar 30, 2026
97.24
97.24
97.24
97.24
97.24
-
Mar 27, 2026
100.01
100.01
100.01
100.01
100.01
-
Mar 26, 2026
101.56
101.56
101.56
101.56
101.56
-
Mar 25, 2026
105.52
105.52
105.52
105.52
105.52
-
Mar 24, 2026
104.72
104.72
104.72
104.72
104.72
-
Mar 23, 2026
102.24
102.24
102.24
102.24
102.24
-
Mar 20, 2026
99.44
99.44
99.44
99.44
99.44
-
Mar 19, 2026
102.95
102.95
102.95
102.95
102.95
-
Mar 18, 2026
101.29
101.29
101.29
101.29
101.29
-
Mar 17, 2026
101.37
101.37
101.37
101.37
101.37
-
Mar 16, 2026
100.18
100.18
100.18
100.18
100.18
-
Mar 13, 2026
98.44
98.44
98.44
98.44
98.44
-
Mar 12, 2026
98.77
98.77
98.77
98.77
98.77
-
Mar 11, 2026
102.36
102.36
102.36
102.36
102.36
-
Mar 10, 2026
102.75
102.75
102.75
102.75
102.75
-
Mar 9, 2026
102.40
102.40
102.40
102.40
102.40
-
Mar 6, 2026
99.16
99.16
99.16
99.16
99.16
-
Mar 5, 2026
102.37
102.37
102.37
102.37
102.37
-
Mar 4, 2026
104.90
104.90
104.90
104.90
104.90
-
Mar 3, 2026
105.04
105.04
105.04
105.04
105.04
-
Mar 2, 2026
108.26
108.26
108.26
108.26
108.26
-
Feb 27, 2026
107.25
107.25
107.25
107.25
107.25
-
Feb 26, 2026
107.72
107.72
107.72
107.72
107.72
-
Feb 25, 2026
109.15
109.15
109.15
109.15
109.15
-
Feb 24, 2026
107.77
107.77
107.77
107.77
107.77
-
Feb 23, 2026
106.45
106.45
106.45
106.45
106.45
-
Feb 20, 2026
107.38
107.38
107.38
107.38
107.38
-
Feb 19, 2026
106.20
106.20
106.20
106.20
106.20
-
Feb 18, 2026
105.25
105.25
105.25
105.25
105.25
-
Feb 17, 2026
104.82
104.82
104.82
104.82
104.82
-
Feb 13, 2026
103.77
103.77
103.77
103.77
103.77
-
Feb 12, 2026
103.51
103.51
103.51
103.51
103.51
-
Feb 11, 2026
106.13
106.13
106.13
106.13
106.13
-
Feb 10, 2026
105.32
105.32
105.32
105.32
105.32
-
Feb 9, 2026
105.10
105.10
105.10
105.10
105.10
-
Feb 6, 2026
103.54
103.54
103.54
103.54
103.54
-
Feb 5, 2026
98.87
98.87
98.87
98.87
98.87
-
Feb 4, 2026
97.56
97.56
97.56
97.56
97.56
-
Feb 3, 2026
98.12
98.12
98.12
98.12
98.12
-
Feb 2, 2026
97.27
97.27
97.27
97.27
97.27
-
Jan 30, 2026
96.04
96.04
96.04
96.04
96.04
-
Jan 29, 2026
96.61
96.61
96.61
96.61
96.61
-
Jan 28, 2026
97.22
97.22
97.22
97.22
97.22
-
Jan 27, 2026
97.26
97.26
97.26
97.26
97.26
-
Jan 26, 2026
96.58
96.58
96.58
96.58
96.58
-
Jan 23, 2026
96.50
96.50
96.50
96.50
96.50
-
Jan 22, 2026
97.98
97.98
97.98
97.98
97.98
-
Jan 21, 2026
98.12
98.12
98.12
98.12
98.12
-
Jan 20, 2026
95.97
95.97
95.97
95.97
95.97
-
Jan 16, 2026
96.74
96.74
96.74
96.74
96.74
-
Jan 15, 2026
97.86
97.86
97.86
97.86
97.86
-
Jan 14, 2026
96.20
96.20
96.20
96.20
96.20
-
Jan 13, 2026
96.41
96.41
96.41
96.41
96.41
-
Jan 12, 2026
95.80
95.80
95.80
95.80
95.80
-
Jan 9, 2026
95.85
95.85
95.85
95.85
95.85
-
Jan 8, 2026
94.86
94.86
94.86
94.86
94.86
-
Jan 7, 2026
96.23
96.23
96.23
96.23
96.23
-
Jan 6, 2026
97.06
97.06
97.06
97.06
97.06
-
Jan 5, 2026
94.56
94.56
94.56
94.56
94.56
-
Jan 2, 2026
93.17
93.17
93.17
93.17
93.17
-
Dec 31, 2025
91.24
91.24
91.24
91.24
91.24
-
Dec 30, 2025
0.128
Distribution
Fund distributions shown include income and capital gains
Dec 30, 2025
92.12
92.12
92.12
92.12
92.12
-
Dec 29, 2025
92.61
92.61
92.61
92.61
92.48
-
Dec 26, 2025
93.44
93.44
93.44
93.44
93.31
-
Dec 24, 2025
93.45
93.45
93.45
93.45
93.32
-
Dec 23, 2025
93.20
93.20
93.20
93.20
93.07
-
Dec 22, 2025
93.26
93.26
93.26
93.26
93.13
-
Dec 19, 2025
91.98
91.98
91.98
91.98
91.85
-
Dec 18, 2025
90.89
90.89
90.89
90.89
90.76
-
Dec 17, 2025
89.80
89.80
89.80
89.80
89.68
-
Dec 16, 2025
90.62
90.62
90.62
90.62
90.49
-
Dec 15, 2025
91.51
91.51
91.51
91.51
91.38
-
Dec 12, 2025
91.74
91.74
91.74
91.74
91.61
-
Dec 11, 2025
94.20
94.20
94.20
94.20
94.07
-
Dec 10, 2025
93.66
93.66
93.66
93.66
93.53
-
Dec 9, 2025
92.14
92.14
92.14
92.14
92.01
-
Dec 8, 2025
92.29
92.29
92.29
92.29
92.16
-
Dec 5, 2025
93.08
93.08
93.08
93.08
92.95
-
Dec 4, 2025
92.87
92.87
92.87
92.87
92.74
-
Dec 3, 2025
91.96
91.96
91.96
91.96
91.83
-
Dec 2, 2025
91.02
91.02
91.02
91.02
90.89
-
Dec 1, 2025
90.91
90.91
90.91
90.91
90.78
-
Nov 28, 2025
91.65
91.65
91.65
91.65
91.52
-
Nov 26, 2025
91.09
91.09
91.09
91.09
90.96
-
Nov 25, 2025
89.99
89.99
89.99
89.99
89.87
-
Nov 24, 2025
88.41
88.41
88.41
88.41
88.29
-
Nov 21, 2025
85.87
85.87
85.87
85.87
85.75
-
Nov 20, 2025
82.81
82.81
82.81
82.81
82.70
-
Nov 19, 2025
84.36
84.36
84.36
84.36
84.24
-
Nov 18, 2025
83.69
83.69
83.69
83.69
83.57
-
Nov 17, 2025
83.91
83.91
83.91
83.91
83.79
-
Nov 14, 2025
85.00
85.00
85.00
85.00
84.88
-
Nov 13, 2025
85.08
85.08
85.08
85.08
84.96
-
Nov 12, 2025
87.47
87.47
87.47
87.47
87.35
-
Nov 11, 2025
87.06
87.06
87.06
87.06
86.94
-
Nov 10, 2025
87.81
87.81
87.81
87.81
87.69
-
Nov 7, 2025
86.63
86.63
86.63
86.63
86.51
-
Nov 6, 2025
85.00
85.00
85.00
85.00
84.88
-
Nov 5, 2025
86.60
86.60
86.60
86.60
86.48
-
Nov 4, 2025
84.05
84.05
84.05
84.05
83.93
-
Nov 3, 2025
84.80
84.80
84.80
84.80
84.68
-
Oct 31, 2025
85.34
85.34
85.34
85.34
85.22
-
