PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX)
NYSEARCA: MFDX · Real-Time Price · USD
29.60
+0.07 (0.24%)
At close: Dec 20, 2024, 3:37 PM
29.52
-0.08 (-0.27%)
After-hours: Dec 20, 2024, 8:00 PM EST
MFDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 29.23 | 29.71 | 29.23 | 29.52 | 29.52 | -0.03% | 14,989 |
| Dec 19, 2024 | 29.76 | 29.76 | 29.45 | 29.53 | 29.53 | -0.10% | 133,398 |
| Dec 18, 2024 | 30.33 | 30.37 | 29.56 | 29.56 | 29.56 | -2.56% | 35,712 |
| Dec 17, 2024 | 30.27 | 30.43 | 30.27 | 30.34 | 30.34 | -0.35% | 30,844 |
| Dec 16, 2024 | 30.45 | 30.57 | 30.44 | 30.45 | 30.45 | -0.41% | 29,560 |
| Dec 13, 2024 | 30.66 | 30.66 | 30.53 | 30.57 | 30.57 | -0.19% | 48,974 |
| Dec 12, 2024 | 30.75 | 30.86 | 30.60 | 30.63 | 30.63 | -0.83% | 11,707 |
| Dec 11, 2024 | 30.87 | 30.92 | 30.83 | 30.88 | 30.88 | 0.54% | 15,243 |
| Dec 10, 2024 | 30.89 | 30.89 | 30.72 | 30.72 | 30.72 | -0.67% | 22,944 |
| Dec 9, 2024 | 31.15 | 31.21 | 30.91 | 30.93 | 30.93 | -0.45% | 64,528 |
| Dec 6, 2024 | 31.17 | 31.18 | 31.03 | 31.07 | 31.07 | -0.23% | 17,027 |
| Dec 5, 2024 | 31.11 | 31.21 | 31.11 | 31.14 | 31.14 | 0.46% | 8,836 |
| Dec 4, 2024 | 30.98 | 31.05 | 30.97 | 31.00 | 31.00 | 0.09% | 18,628 |
| Dec 3, 2024 | 31.02 | 31.12 | 30.95 | 30.97 | 30.97 | 0.17% | 561,444 |
| Dec 2, 2024 | 30.87 | 30.97 | 30.72 | 30.91 | 30.91 | 0.28% | 12,471 |
| Nov 29, 2024 | 30.71 | 30.83 | 30.71 | 30.83 | 30.83 | 1.17% | 2,274 |
| Nov 27, 2024 | 30.44 | 30.47 | 30.42 | 30.47 | 30.47 | 0.63% | 15,842 |
| Nov 26, 2024 | 30.37 | 30.37 | 30.20 | 30.28 | 30.28 | -0.61% | 11,662 |
| Nov 25, 2024 | 30.50 | 30.54 | 30.37 | 30.47 | 30.47 | 0.44% | 17,827 |
| Nov 22, 2024 | 30.26 | 30.37 | 30.24 | 30.33 | 30.33 | 0.42% | 7,403 |
| Nov 21, 2024 | 30.10 | 30.24 | 30.08 | 30.21 | 30.21 | 0.26% | 14,346 |
| Nov 20, 2024 | 30.07 | 30.13 | 29.99 | 30.13 | 30.13 | -0.35% | 20,442 |
| Nov 19, 2024 | 29.99 | 30.25 | 29.99 | 30.24 | 30.24 | -0.01% | 17,717 |
| Nov 18, 2024 | 30.04 | 30.27 | 30.04 | 30.24 | 30.24 | 0.38% | 15,277 |
| Nov 15, 2024 | 30.11 | 30.13 | 30.05 | 30.13 | 30.13 | -0.11% | 15,943 |
| Nov 14, 2024 | 30.30 | 30.35 | 30.15 | 30.16 | 30.16 | 0.03% | 13,262 |
| Nov 13, 2024 | 30.21 | 30.21 | 30.06 | 30.15 | 30.15 | -0.59% | 21,871 |
| Nov 12, 2024 | 30.52 | 30.52 | 30.19 | 30.33 | 30.33 | -1.57% | 8,317 |
| Nov 11, 2024 | 30.83 | 30.86 | 30.80 | 30.82 | 30.82 | 0.11% | 49,106 |
| Nov 8, 2024 | 30.77 | 30.80 | 30.70 | 30.78 | 30.78 | -1.04% | 35,760 |
| Nov 7, 2024 | 30.96 | 31.14 | 30.96 | 31.10 | 31.10 | 1.46% | 17,665 |
| Nov 6, 2024 | 30.46 | 30.68 | 30.46 | 30.66 | 30.66 | -1.24% | 29,179 |
| Nov 5, 2024 | 30.83 | 31.04 | 30.83 | 31.04 | 31.04 | 1.07% | 22,620 |
| Nov 4, 2024 | 30.82 | 30.88 | 30.71 | 30.71 | 30.71 | 0.23% | 36,507 |
| Nov 1, 2024 | 30.80 | 30.83 | 30.64 | 30.64 | 30.64 | 0.02% | 39,315 |
| Oct 31, 2024 | 30.70 | 30.70 | 30.45 | 30.63 | 30.63 | -0.66% | 34,154 |
| Oct 30, 2024 | 30.94 | 30.97 | 30.84 | 30.84 | 30.84 | -0.40% | 8,736 |
| Oct 29, 2024 | 30.94 | 30.99 | 30.88 | 30.96 | 30.96 | -0.35% | 25,368 |
| Oct 28, 2024 | 31.00 | 31.10 | 30.94 | 31.07 | 31.07 | 0.87% | 25,110 |
| Oct 25, 2024 | 30.94 | 30.98 | 30.77 | 30.80 | 30.80 | -0.41% | 40,507 |
| Oct 24, 2024 | 30.94 | 30.94 | 30.79 | 30.93 | 30.93 | 0.43% | 43,644 |
| Oct 23, 2024 | 30.84 | 30.84 | 30.68 | 30.80 | 30.80 | -1.11% | 7,849 |
| Oct 22, 2024 | 31.07 | 31.14 | 31.07 | 31.14 | 31.14 | -0.51% | 23,900 |
| Oct 21, 2024 | 31.44 | 31.44 | 31.25 | 31.30 | 31.30 | -1.20% | 29,150 |
| Oct 18, 2024 | 31.61 | 31.68 | 31.58 | 31.68 | 31.68 | 0.47% | 8,233 |
| Oct 17, 2024 | 31.62 | 31.62 | 31.49 | 31.53 | 31.53 | -0.05% | 18,633 |
| Oct 16, 2024 | 31.51 | 31.57 | 31.50 | 31.55 | 31.55 | 0.30% | 67,769 |
| Oct 15, 2024 | 31.69 | 31.69 | 31.43 | 31.45 | 31.45 | -0.97% | 29,734 |
| Oct 14, 2024 | 31.59 | 31.77 | 31.59 | 31.76 | 31.76 | 0.16% | 35,034 |
| Oct 11, 2024 | 31.68 | 31.73 | 31.66 | 31.71 | 31.71 | 0.55% | 27,937 |
| Oct 10, 2024 | 31.45 | 31.54 | 31.45 | 31.54 | 31.54 | -0.23% | 14,564 |
| Oct 9, 2024 | 31.40 | 31.61 | 31.40 | 31.61 | 31.61 | 0.10% | 25,276 |
| Oct 8, 2024 | 31.53 | 31.58 | 31.50 | 31.58 | 31.58 | 0.29% | 9,223 |
| Oct 7, 2024 | 31.55 | 31.61 | 31.45 | 31.49 | 31.49 | -0.80% | 17,372 |
| Oct 4, 2024 | 31.58 | 31.74 | 31.58 | 31.74 | 31.74 | 0.53% | 36,415 |
| Oct 3, 2024 | 31.55 | 31.58 | 31.49 | 31.57 | 31.57 | -0.91% | 22,526 |
| Oct 2, 2024 | 31.87 | 31.96 | 31.85 | 31.86 | 31.86 | -0.62% | 52,843 |
| Oct 1, 2024 | 31.97 | 32.11 | 31.96 | 32.06 | 32.06 | -1.38% | 38,120 |
| Sep 30, 2024 | 32.56 | 32.56 | 32.35 | 32.51 | 32.25 | -0.28% | 20,593 |
| Sep 27, 2024 | 32.82 | 32.82 | 32.58 | 32.60 | 32.34 | -0.72% | 26,005 |
| Sep 26, 2024 | 32.74 | 32.87 | 32.72 | 32.84 | 32.58 | 1.92% | 32,353 |
| Sep 25, 2024 | 32.40 | 32.40 | 32.21 | 32.22 | 31.97 | -0.57% | 21,947 |
| Sep 24, 2024 | 32.28 | 32.41 | 32.28 | 32.41 | 32.15 | 0.45% | 11,043 |
| Sep 23, 2024 | 32.18 | 32.28 | 32.18 | 32.26 | 32.01 | 0.58% | 8,690 |
| Sep 20, 2024 | 31.99 | 32.11 | 31.99 | 32.07 | 31.82 | -0.83% | 29,005 |
| Sep 19, 2024 | 32.12 | 32.35 | 32.12 | 32.34 | 32.09 | 1.63% | 9,314 |
| Sep 18, 2024 | 31.81 | 32.16 | 31.74 | 31.82 | 31.57 | -0.04% | 13,523 |
| Sep 17, 2024 | 31.92 | 31.94 | 31.80 | 31.84 | 31.58 | -0.52% | 12,884 |
| Sep 16, 2024 | 31.83 | 32.00 | 31.80 | 32.00 | 31.75 | 0.97% | 14,580 |
| Sep 13, 2024 | 31.72 | 31.79 | 31.63 | 31.69 | 31.45 | 0.30% | 3,313 |
| Sep 12, 2024 | 31.27 | 31.60 | 31.25 | 31.60 | 31.35 | 1.02% | 15,573 |
| Sep 11, 2024 | 31.13 | 31.28 | 30.84 | 31.28 | 31.03 | 0.37% | 10,913 |
| Sep 10, 2024 | 31.04 | 31.17 | 30.96 | 31.17 | 30.92 | -0.40% | 11,606 |
| Sep 9, 2024 | 31.21 | 31.35 | 31.21 | 31.29 | 31.04 | 0.94% | 13,783 |
| Sep 6, 2024 | 31.51 | 31.51 | 30.99 | 31.00 | 30.76 | -1.71% | 11,871 |
| Sep 5, 2024 | 31.56 | 31.59 | 31.41 | 31.54 | 31.29 | 0.32% | 12,630 |
| Sep 4, 2024 | 31.39 | 31.48 | 31.38 | 31.44 | 31.19 | -0.16% | 15,316 |
| Sep 3, 2024 | 31.65 | 31.65 | 31.44 | 31.49 | 31.24 | -1.53% | 12,290 |
| Aug 30, 2024 | 31.92 | 31.99 | 31.79 | 31.98 | 31.73 | 0.31% | 14,216 |
| Aug 29, 2024 | 31.88 | 31.99 | 31.81 | 31.88 | 31.63 | 0.31% | 26,072 |
| Aug 28, 2024 | 31.88 | 31.90 | 31.71 | 31.78 | 31.53 | -0.49% | 18,059 |
| Aug 27, 2024 | 31.83 | 32.00 | 31.80 | 31.94 | 31.69 | 0.67% | 23,090 |
| Aug 26, 2024 | 31.77 | 31.81 | 31.72 | 31.72 | 31.47 | -0.42% | 6,539 |
| Aug 23, 2024 | 31.76 | 31.86 | 31.70 | 31.86 | 31.60 | 1.94% | 6,973 |
| Aug 22, 2024 | 31.42 | 31.42 | 31.25 | 31.25 | 31.00 | -0.57% | 13,286 |
| Aug 21, 2024 | 31.36 | 31.43 | 31.25 | 31.43 | 31.18 | 0.68% | 17,231 |
| Aug 20, 2024 | 31.24 | 31.27 | 31.17 | 31.22 | 30.97 | -0.25% | 11,003 |
| Aug 19, 2024 | 31.09 | 31.31 | 31.09 | 31.30 | 31.05 | 1.10% | 5,364 |
| Aug 16, 2024 | 30.88 | 30.97 | 30.88 | 30.96 | 30.71 | 0.53% | 19,448 |
| Aug 15, 2024 | 30.80 | 30.82 | 30.80 | 30.80 | 30.55 | 1.00% | 5,976 |
| Aug 14, 2024 | 30.42 | 30.49 | 30.41 | 30.49 | 30.25 | 0.31% | 4,520 |
| Aug 13, 2024 | 30.07 | 30.40 | 30.07 | 30.40 | 30.16 | 1.56% | 8,667 |
| Aug 12, 2024 | 29.90 | 29.96 | 29.88 | 29.93 | 29.69 | 0.01% | 14,292 |
| Aug 9, 2024 | 29.74 | 29.93 | 29.74 | 29.93 | 29.69 | 0.32% | 22,470 |
| Aug 8, 2024 | 29.61 | 29.83 | 29.50 | 29.83 | 29.60 | 1.84% | 27,479 |
| Aug 7, 2024 | 29.76 | 29.83 | 29.29 | 29.29 | 29.06 | -0.05% | 64,034 |
| Aug 6, 2024 | 29.13 | 29.44 | 29.13 | 29.30 | 29.07 | 0.36% | 33,490 |
| Aug 5, 2024 | 29.11 | 29.28 | 28.84 | 29.20 | 28.97 | -2.30% | 51,244 |
| Aug 2, 2024 | 29.85 | 29.89 | 29.67 | 29.89 | 29.65 | -1.46% | 23,233 |
| Aug 1, 2024 | 30.78 | 30.78 | 30.20 | 30.33 | 30.09 | -2.46% | 36,249 |