PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX)
NYSEARCA: MFDX · Real-Time Price · USD
35.09
+0.12 (0.35%)
At close: Aug 1, 2025, 4:00 PM
35.09
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
MFDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.99 | 35.10 | 34.90 | 35.09 | 35.09 | 0.35% | 7,732 |
| Jul 31, 2025 | 35.10 | 35.13 | 34.96 | 34.97 | 34.97 | -0.59% | 10,162 |
| Jul 30, 2025 | 35.34 | 35.45 | 35.10 | 35.18 | 35.18 | -0.89% | 12,870 |
| Jul 29, 2025 | 35.47 | 35.52 | 35.41 | 35.50 | 35.50 | 0.27% | 15,974 |
| Jul 28, 2025 | 35.66 | 35.66 | 35.37 | 35.40 | 35.40 | -1.75% | 15,091 |
| Jul 25, 2025 | 35.87 | 36.03 | 35.81 | 36.03 | 36.03 | -0.08% | 24,458 |
| Jul 24, 2025 | 36.10 | 36.15 | 36.06 | 36.06 | 36.06 | -0.51% | 18,018 |
| Jul 23, 2025 | 35.89 | 36.25 | 35.89 | 36.25 | 36.25 | 1.80% | 13,301 |
| Jul 22, 2025 | 35.46 | 35.63 | 35.40 | 35.61 | 35.61 | 0.48% | 32,327 |
| Jul 21, 2025 | 35.42 | 35.55 | 35.35 | 35.44 | 35.44 | 0.68% | 21,762 |
| Jul 18, 2025 | 35.39 | 35.39 | 35.19 | 35.20 | 35.20 | -0.17% | 12,306 |
| Jul 17, 2025 | 35.13 | 35.26 | 35.13 | 35.26 | 35.26 | 0.11% | 29,612 |
| Jul 16, 2025 | 35.03 | 35.22 | 34.98 | 35.22 | 35.22 | 0.61% | 12,824 |
| Jul 15, 2025 | 35.36 | 35.36 | 34.95 | 35.00 | 35.00 | -1.10% | 19,524 |
| Jul 14, 2025 | 35.24 | 35.41 | 35.24 | 35.39 | 35.39 | 0.14% | 13,546 |
| Jul 11, 2025 | 35.36 | 35.37 | 35.30 | 35.34 | 35.34 | -0.76% | 8,496 |
| Jul 10, 2025 | 35.51 | 35.64 | 35.51 | 35.61 | 35.61 | -0.15% | 4,689 |
| Jul 9, 2025 | 35.54 | 35.67 | 35.47 | 35.67 | 35.67 | 0.67% | 12,098 |
| Jul 8, 2025 | 35.32 | 35.46 | 35.27 | 35.43 | 35.43 | 0.38% | 20,100 |
| Jul 7, 2025 | 35.43 | 35.47 | 35.27 | 35.29 | 35.29 | -0.85% | 17,526 |
| Jul 3, 2025 | 35.61 | 35.64 | 35.52 | 35.60 | 35.60 | -0.06% | 42,474 |
| Jul 2, 2025 | 35.51 | 35.62 | 35.32 | 35.62 | 35.62 | 0.11% | 55,131 |
| Jul 1, 2025 | 35.49 | 35.65 | 35.43 | 35.58 | 35.58 | -0.99% | 34,978 |
| Jun 30, 2025 | 35.73 | 35.94 | 35.73 | 35.94 | 35.56 | 0.42% | 44,306 |
| Jun 27, 2025 | 35.75 | 35.89 | 35.68 | 35.79 | 35.41 | 0.56% | 9,107 |
| Jun 26, 2025 | 35.47 | 35.60 | 35.46 | 35.59 | 35.21 | 1.12% | 16,573 |
| Jun 25, 2025 | 35.17 | 35.23 | 35.06 | 35.19 | 34.82 | -0.46% | 56,595 |
| Jun 24, 2025 | 35.20 | 35.37 | 35.13 | 35.35 | 34.98 | 1.04% | 149,536 |
| Jun 23, 2025 | 34.74 | 35.06 | 34.64 | 34.99 | 34.62 | 0.87% | 94,713 |
| Jun 20, 2025 | 35.06 | 35.06 | 34.69 | 34.69 | 34.32 | -0.87% | 22,013 |
| Jun 18, 2025 | 35.08 | 35.19 | 34.98 | 34.99 | 34.62 | 0.25% | 16,683 |
| Jun 17, 2025 | 35.19 | 35.47 | 34.87 | 34.90 | 34.53 | -1.23% | 22,082 |
| Jun 16, 2025 | 35.45 | 35.61 | 35.34 | 35.34 | 34.96 | 0.46% | 7,066 |
| Jun 13, 2025 | 35.19 | 35.33 | 35.14 | 35.17 | 34.80 | -1.12% | 12,315 |
| Jun 12, 2025 | 35.53 | 35.59 | 35.46 | 35.57 | 35.20 | 0.83% | 267,189 |
| Jun 11, 2025 | 35.35 | 35.43 | 35.27 | 35.28 | 34.91 | 0.03% | 14,271 |
| Jun 10, 2025 | 35.35 | 35.37 | 35.22 | 35.27 | 34.90 | -0.05% | 47,969 |
| Jun 9, 2025 | 35.29 | 35.40 | 35.11 | 35.29 | 34.92 | -0.07% | 62,563 |
| Jun 6, 2025 | 35.33 | 35.33 | 35.23 | 35.32 | 34.94 | 0.22% | 15,432 |
| Jun 5, 2025 | 35.39 | 35.39 | 35.19 | 35.24 | 34.87 | -0.03% | 12,267 |
| Jun 4, 2025 | 35.21 | 35.33 | 35.17 | 35.25 | 34.88 | 0.41% | 51,075 |
| Jun 3, 2025 | 35.15 | 35.36 | 34.97 | 35.11 | 34.73 | -0.96% | 187,781 |
| Jun 2, 2025 | 35.20 | 35.45 | 35.00 | 35.45 | 35.07 | 0.94% | 28,561 |
| May 30, 2025 | 35.03 | 35.12 | 34.88 | 35.12 | 34.75 | 0.27% | 12,945 |
| May 29, 2025 | 35.05 | 35.05 | 34.88 | 35.02 | 34.65 | 0.42% | 10,838 |
| May 28, 2025 | 34.91 | 34.95 | 34.84 | 34.87 | 34.51 | -0.94% | 21,416 |
| May 27, 2025 | 35.24 | 35.25 | 35.17 | 35.20 | 34.83 | 1.11% | 19,005 |
| May 23, 2025 | 34.50 | 34.87 | 34.50 | 34.82 | 34.45 | 0.49% | 13,065 |
| May 22, 2025 | 34.58 | 34.74 | 34.56 | 34.65 | 34.28 | -0.06% | 18,006 |
| May 21, 2025 | 34.87 | 34.96 | 34.67 | 34.67 | 34.31 | -0.38% | 16,516 |