PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX)
NYSEARCA: MFDX · Real-Time Price · USD
37.15
+0.02 (0.04%)
Nov 3, 2025, 4:00 PM EST - Market closed
MFDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 37.12 | 37.18 | 37.04 | 37.15 | 37.15 | 0.03% | 38,655 |
| Oct 31, 2025 | 37.16 | 37.18 | 37.07 | 37.14 | 37.14 | -0.16% | 33,066 |
| Oct 30, 2025 | 37.05 | 37.31 | 37.05 | 37.20 | 37.20 | -0.16% | 27,081 |
| Oct 29, 2025 | 37.52 | 37.53 | 37.15 | 37.26 | 37.26 | -0.63% | 23,779 |
| Oct 28, 2025 | 37.39 | 37.57 | 37.39 | 37.49 | 37.49 | -0.08% | 15,020 |
| Oct 27, 2025 | 37.51 | 37.53 | 37.47 | 37.52 | 37.52 | 0.60% | 6,409 |
| Oct 24, 2025 | 37.30 | 37.36 | 37.15 | 37.30 | 37.30 | 0.15% | 17,738 |
| Oct 23, 2025 | 37.19 | 37.27 | 37.15 | 37.24 | 37.24 | 0.73% | 11,327 |
| Oct 22, 2025 | 36.96 | 37.08 | 36.78 | 36.97 | 36.97 | 0.02% | 15,186 |
| Oct 21, 2025 | 37.08 | 37.09 | 36.94 | 36.96 | 36.96 | -0.86% | 23,493 |
| Oct 20, 2025 | 37.25 | 37.28 | 37.24 | 37.28 | 37.28 | 0.62% | 9,829 |
| Oct 17, 2025 | 36.92 | 37.08 | 36.84 | 37.05 | 37.05 | - | 15,384 |
| Oct 16, 2025 | 37.05 | 37.16 | 36.93 | 37.05 | 37.05 | 0.47% | 23,837 |
| Oct 15, 2025 | 37.00 | 37.00 | 36.74 | 36.88 | 36.88 | 0.10% | 51,520 |
| Oct 14, 2025 | 36.55 | 36.91 | 36.55 | 36.84 | 36.84 | 0.53% | 17,847 |
| Oct 13, 2025 | 36.51 | 36.66 | 36.51 | 36.65 | 36.65 | 0.86% | 21,611 |
| Oct 10, 2025 | 36.79 | 36.82 | 36.33 | 36.33 | 36.33 | -1.59% | 16,915 |
| Oct 9, 2025 | 37.25 | 37.25 | 36.85 | 36.92 | 36.92 | -0.68% | 11,611 |
| Oct 8, 2025 | 37.21 | 37.21 | 37.11 | 37.17 | 37.17 | 0.26% | 25,983 |
| Oct 7, 2025 | 37.26 | 37.26 | 37.07 | 37.08 | 37.08 | -0.71% | 53,938 |
| Oct 6, 2025 | 37.45 | 37.45 | 37.31 | 37.34 | 37.34 | 0.16% | 7,478 |
| Oct 3, 2025 | 37.36 | 37.47 | 37.23 | 37.28 | 37.28 | 0.37% | 203,012 |
| Oct 2, 2025 | 37.21 | 37.21 | 36.97 | 37.15 | 37.15 | -0.05% | 49,286 |
| Oct 1, 2025 | 37.11 | 37.21 | 37.10 | 37.16 | 37.16 | -0.02% | 33,566 |
| Sep 30, 2025 | 37.02 | 37.17 | 37.02 | 37.17 | 36.96 | 0.30% | 49,925 |
| Sep 29, 2025 | 37.08 | 37.08 | 37.01 | 37.06 | 36.85 | 0.43% | 11,902 |
| Sep 26, 2025 | 36.83 | 36.92 | 36.81 | 36.90 | 36.69 | 0.79% | 69,794 |
| Sep 25, 2025 | 36.64 | 36.67 | 36.54 | 36.61 | 36.40 | -0.61% | 9,654 |
| Sep 24, 2025 | 36.92 | 36.98 | 36.82 | 36.83 | 36.63 | -0.41% | 7,957 |
| Sep 23, 2025 | 37.14 | 37.20 | 36.92 | 36.98 | 36.78 | -0.19% | 39,749 |
| Sep 22, 2025 | 36.93 | 37.07 | 36.89 | 37.06 | 36.85 | 0.19% | 12,846 |
| Sep 19, 2025 | 37.00 | 37.01 | 36.95 | 36.98 | 36.78 | -0.34% | 24,195 |
| Sep 18, 2025 | 37.06 | 37.19 | 36.96 | 37.11 | 36.90 | -0.38% | 21,294 |
| Sep 17, 2025 | 37.23 | 37.52 | 37.19 | 37.25 | 37.04 | -0.29% | 22,026 |
| Sep 16, 2025 | 37.38 | 37.38 | 37.23 | 37.36 | 37.15 | -0.19% | 10,663 |
| Sep 15, 2025 | 37.34 | 37.43 | 37.34 | 37.43 | 37.22 | 0.47% | 8,533 |
| Sep 12, 2025 | 37.28 | 37.30 | 37.18 | 37.26 | 37.05 | -0.44% | 13,136 |
| Sep 11, 2025 | 37.16 | 37.42 | 36.32 | 37.42 | 37.21 | 1.17% | 11,623 |
| Sep 10, 2025 | 37.08 | 37.09 | 36.95 | 36.98 | 36.78 | 0.01% | 12,763 |
| Sep 9, 2025 | 36.98 | 36.98 | 36.94 | 36.98 | 36.77 | -0.29% | 4,746 |
| Sep 8, 2025 | 37.03 | 37.10 | 36.93 | 37.09 | 36.88 | 0.84% | 9,896 |
| Sep 5, 2025 | 36.88 | 36.96 | 36.71 | 36.78 | 36.58 | 0.54% | 7,926 |
| Sep 4, 2025 | 36.45 | 36.59 | 36.45 | 36.58 | 36.38 | 0.74% | 11,092 |
| Sep 3, 2025 | 36.20 | 36.34 | 36.20 | 36.31 | 36.11 | 0.26% | 11,852 |
| Sep 2, 2025 | 36.06 | 36.26 | 36.06 | 36.22 | 36.02 | -1.15% | 36,126 |
| Aug 29, 2025 | 36.53 | 36.65 | 36.53 | 36.64 | 36.43 | -0.18% | 32,348 |
| Aug 28, 2025 | 36.60 | 36.73 | 36.60 | 36.71 | 36.50 | 0.19% | 9,712 |
| Aug 27, 2025 | 36.56 | 36.64 | 36.44 | 36.64 | 36.43 | -0.96% | 11,212 |
| Aug 26, 2025 | 36.63 | 37.06 | 36.63 | 36.99 | 36.79 | 0.66% | 6,181 |
| Aug 25, 2025 | 37.09 | 37.11 | 36.73 | 36.75 | 36.55 | -1.28% | 11,996 |