PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX)
NYSEARCA: MFDX · Real-Time Price · USD
31.79
+0.04 (0.14%)
Apr 1, 2025, 3:46 PM EDT - Market closed
MFDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 31.88 | 31.89 | 31.79 | 31.82 | 31.60 | 0.09% | 44,906 |
| Feb 13, 2025 | 31.50 | 31.79 | 31.50 | 31.79 | 31.57 | 1.11% | 149,224 |
| Feb 12, 2025 | 31.18 | 31.48 | 31.17 | 31.44 | 31.22 | 0.13% | 9,816 |
| Feb 11, 2025 | 31.14 | 31.42 | 31.14 | 31.40 | 31.18 | 0.49% | 13,314 |
| Feb 10, 2025 | 31.21 | 31.26 | 31.19 | 31.25 | 31.03 | 0.47% | 22,881 |
| Feb 7, 2025 | 31.27 | 31.27 | 31.04 | 31.10 | 30.89 | -0.58% | 10,994 |
| Feb 6, 2025 | 31.23 | 31.30 | 31.22 | 31.28 | 31.07 | 0.48% | 47,019 |
| Feb 5, 2025 | 30.95 | 31.16 | 30.95 | 31.13 | 30.92 | 1.25% | 45,428 |
| Feb 4, 2025 | 30.60 | 30.77 | 30.59 | 30.75 | 30.54 | 0.93% | 25,032 |
| Feb 3, 2025 | 30.28 | 30.56 | 30.21 | 30.46 | 30.25 | -0.84% | 82,179 |
| Jan 31, 2025 | 30.94 | 31.01 | 30.71 | 30.72 | 30.51 | -0.89% | 7,083 |
| Jan 30, 2025 | 29.14 | 31.15 | 29.14 | 31.00 | 30.78 | 1.06% | 13,056 |
| Jan 29, 2025 | 30.69 | 30.73 | 30.63 | 30.67 | 30.46 | -0.01% | 8,887 |
| Jan 28, 2025 | 30.68 | 30.69 | 30.58 | 30.68 | 30.46 | -0.05% | 7,605 |
| Jan 27, 2025 | 30.64 | 30.69 | 30.59 | 30.69 | 30.48 | 0.23% | 14,226 |
| Jan 24, 2025 | 30.57 | 30.73 | 30.57 | 30.62 | 30.41 | 0.36% | 23,057 |
| Jan 23, 2025 | 30.36 | 30.54 | 30.34 | 30.51 | 30.30 | 0.76% | 5,621 |
| Jan 22, 2025 | 30.40 | 30.40 | 30.28 | 30.28 | 30.07 | -0.30% | 13,303 |
| Jan 21, 2025 | 30.18 | 30.38 | 30.17 | 30.37 | 30.16 | 1.79% | 8,476 |