PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX)
NYSEARCA: MFDX · Real-Time Price · USD
33.45
+0.12 (0.36%)
Apr 29, 2025, 3:57 PM EDT - Market closed
MFDX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 29, 2025 | 33.32 | 33.47 | 33.32 | 33.45 | 33.45 | 0.36% | 9,100 |
Apr 28, 2025 | 33.11 | 33.34 | 33.09 | 33.33 | 33.33 | 0.95% | 16,803 |
Apr 25, 2025 | 34.55 | 34.55 | 32.83 | 33.02 | 33.02 | 0.08% | 16,467 |
Apr 24, 2025 | 32.73 | 32.99 | 32.69 | 32.99 | 32.99 | 1.19% | 4,511 |
Apr 23, 2025 | 32.71 | 32.82 | 32.53 | 32.60 | 32.60 | -0.06% | 27,412 |
Apr 22, 2025 | 32.49 | 32.75 | 32.47 | 32.62 | 32.62 | 1.76% | 29,235 |
Apr 21, 2025 | 32.38 | 32.38 | 31.89 | 32.05 | 32.05 | -0.18% | 20,689 |
Apr 17, 2025 | 32.04 | 32.24 | 31.99 | 32.11 | 32.11 | 1.12% | 35,587 |
Apr 16, 2025 | 31.87 | 32.01 | 31.67 | 31.76 | 31.76 | -0.01% | 17,348 |
Apr 15, 2025 | 31.76 | 31.88 | 31.73 | 31.76 | 31.76 | 0.81% | 15,036 |
Apr 14, 2025 | 31.37 | 31.64 | 31.26 | 31.50 | 31.50 | 1.19% | 163,507 |
Apr 11, 2025 | 30.60 | 31.18 | 30.55 | 31.13 | 31.13 | 2.65% | 15,407 |
Apr 10, 2025 | 30.37 | 30.48 | 30.04 | 30.33 | 30.33 | -0.95% | 77,155 |
Apr 9, 2025 | 28.92 | 30.63 | 28.80 | 30.62 | 30.62 | 5.81% | 27,724 |
Apr 8, 2025 | 29.88 | 29.88 | 28.69 | 28.94 | 28.94 | -0.07% | 23,927 |
Apr 7, 2025 | 28.69 | 29.13 | 28.52 | 28.96 | 28.96 | -2.26% | 97,925 |
Apr 4, 2025 | 30.36 | 30.40 | 29.58 | 29.63 | 29.63 | -5.86% | 48,619 |
Apr 3, 2025 | 31.83 | 31.83 | 31.47 | 31.47 | 31.47 | -1.20% | 29,330 |
Apr 2, 2025 | 31.61 | 31.86 | 31.60 | 31.86 | 31.86 | 0.20% | 46,749 |
Apr 1, 2025 | 31.73 | 31.89 | 31.66 | 31.79 | 31.79 | -0.55% | 10,043 |
Mar 31, 2025 | 31.76 | 31.97 | 31.76 | 31.97 | 31.75 | -0.67% | 6,721 |
Mar 28, 2025 | 32.27 | 32.31 | 32.12 | 32.18 | 31.96 | -0.53% | 16,318 |
Mar 27, 2025 | 32.31 | 32.45 | 32.31 | 32.36 | 32.14 | 0.05% | 79,114 |
Mar 26, 2025 | 32.48 | 32.54 | 32.28 | 32.34 | 32.12 | -1.06% | 5,862 |
Mar 25, 2025 | 32.72 | 32.74 | 32.64 | 32.69 | 32.46 | 0.64% | 10,079 |
Mar 24, 2025 | 32.56 | 32.66 | 32.46 | 32.48 | 32.25 | -0.25% | 76,322 |
Mar 21, 2025 | 32.59 | 32.60 | 32.51 | 32.56 | 32.34 | -0.55% | 8,436 |
Mar 20, 2025 | 32.56 | 32.75 | 32.56 | 32.74 | 32.52 | -0.71% | 8,177 |
Mar 19, 2025 | 32.79 | 33.00 | 32.77 | 32.97 | 32.75 | 0.29% | 7,991 |
Mar 18, 2025 | 32.85 | 32.91 | 32.72 | 32.88 | 32.65 | -0.12% | 13,244 |
Mar 17, 2025 | 32.65 | 32.95 | 32.65 | 32.92 | 32.69 | 1.06% | 10,005 |
Mar 14, 2025 | 32.31 | 32.57 | 32.31 | 32.57 | 32.35 | 1.69% | 20,185 |
Mar 13, 2025 | 32.13 | 32.13 | 31.99 | 32.03 | 31.81 | -0.52% | 13,066 |
Mar 12, 2025 | 32.26 | 32.26 | 32.03 | 32.20 | 31.98 | 0.35% | 26,985 |
Mar 11, 2025 | 32.22 | 32.22 | 31.89 | 32.09 | 31.87 | -0.47% | 77,531 |
Mar 10, 2025 | 32.43 | 32.48 | 32.03 | 32.24 | 32.02 | -1.78% | 10,734 |
Mar 7, 2025 | 32.51 | 32.83 | 32.50 | 32.83 | 32.60 | 1.14% | 9,489 |
Mar 6, 2025 | 32.50 | 32.69 | 32.43 | 32.45 | 32.23 | -0.70% | 67,591 |
Mar 5, 2025 | 32.33 | 32.71 | 32.33 | 32.68 | 32.46 | 2.13% | 8,789 |
Mar 4, 2025 | 31.81 | 32.30 | 31.65 | 32.00 | 31.78 | 0.06% | 10,024 |
Mar 3, 2025 | 32.19 | 32.27 | 31.86 | 31.98 | 31.76 | 1.20% | 64,638 |
Feb 28, 2025 | 31.52 | 31.60 | 31.45 | 31.60 | 31.39 | 0.10% | 6,949 |
Feb 27, 2025 | 31.81 | 31.81 | 31.57 | 31.57 | 31.35 | -0.94% | 4,772 |
Feb 26, 2025 | 31.93 | 32.08 | 31.85 | 31.87 | 31.65 | -0.44% | 9,496 |
Feb 25, 2025 | 31.93 | 32.11 | 31.76 | 32.01 | 31.79 | 1.24% | 26,099 |
Feb 24, 2025 | 31.68 | 31.76 | 31.57 | 31.62 | 31.40 | 0.22% | 21,106 |
Feb 21, 2025 | 31.79 | 31.79 | 31.55 | 31.55 | 31.33 | -0.72% | 33,119 |
Feb 20, 2025 | 31.70 | 31.79 | 31.69 | 31.78 | 31.56 | 0.28% | 598,541 |
Feb 19, 2025 | 31.72 | 31.72 | 31.61 | 31.69 | 31.47 | -0.83% | 44,164 |
Feb 18, 2025 | 31.93 | 32.01 | 31.89 | 31.95 | 31.73 | 0.42% | 18,191 |