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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202533.3233.4733.3233.4533.450.36%9,100
Apr 28, 202533.1133.3433.0933.3333.330.95%16,803
Apr 25, 202534.5534.5532.8333.0233.020.08%16,467
Apr 24, 202532.7332.9932.6932.9932.991.19%4,511
Apr 23, 202532.7132.8232.5332.6032.60-0.06%27,412
Apr 22, 202532.4932.7532.4732.6232.621.76%29,235
Apr 21, 202532.3832.3831.8932.0532.05-0.18%20,689
Apr 17, 202532.0432.2431.9932.1132.111.12%35,587
Apr 16, 202531.8732.0131.6731.7631.76-0.01%17,348
Apr 15, 202531.7631.8831.7331.7631.760.81%15,036
Apr 14, 202531.3731.6431.2631.5031.501.19%163,507
Apr 11, 202530.6031.1830.5531.1331.132.65%15,407
Apr 10, 202530.3730.4830.0430.3330.33-0.95%77,155
Apr 9, 202528.9230.6328.8030.6230.625.81%27,724
Apr 8, 202529.8829.8828.6928.9428.94-0.07%23,927
Apr 7, 202528.6929.1328.5228.9628.96-2.26%97,925
Apr 4, 202530.3630.4029.5829.6329.63-5.86%48,619
Apr 3, 202531.8331.8331.4731.4731.47-1.20%29,330
Apr 2, 202531.6131.8631.6031.8631.860.20%46,749
Apr 1, 202531.7331.8931.6631.7931.79-0.55%10,043
Mar 31, 202531.7631.9731.7631.9731.75-0.67%6,721
Mar 28, 202532.2732.3132.1232.1831.96-0.53%16,318
Mar 27, 202532.3132.4532.3132.3632.140.05%79,114
Mar 26, 202532.4832.5432.2832.3432.12-1.06%5,862
Mar 25, 202532.7232.7432.6432.6932.460.64%10,079
Mar 24, 202532.5632.6632.4632.4832.25-0.25%76,322
Mar 21, 202532.5932.6032.5132.5632.34-0.55%8,436
Mar 20, 202532.5632.7532.5632.7432.52-0.71%8,177
Mar 19, 202532.7933.0032.7732.9732.750.29%7,991
Mar 18, 202532.8532.9132.7232.8832.65-0.12%13,244
Mar 17, 202532.6532.9532.6532.9232.691.06%10,005
Mar 14, 202532.3132.5732.3132.5732.351.69%20,185
Mar 13, 202532.1332.1331.9932.0331.81-0.52%13,066
Mar 12, 202532.2632.2632.0332.2031.980.35%26,985
Mar 11, 202532.2232.2231.8932.0931.87-0.47%77,531
Mar 10, 202532.4332.4832.0332.2432.02-1.78%10,734
Mar 7, 202532.5132.8332.5032.8332.601.14%9,489
Mar 6, 202532.5032.6932.4332.4532.23-0.70%67,591
Mar 5, 202532.3332.7132.3332.6832.462.13%8,789
Mar 4, 202531.8132.3031.6532.0031.780.06%10,024
Mar 3, 202532.1932.2731.8631.9831.761.20%64,638
Feb 28, 202531.5231.6031.4531.6031.390.10%6,949
Feb 27, 202531.8131.8131.5731.5731.35-0.94%4,772
Feb 26, 202531.9332.0831.8531.8731.65-0.44%9,496
Feb 25, 202531.9332.1131.7632.0131.791.24%26,099
Feb 24, 202531.6831.7631.5731.6231.400.22%21,106
Feb 21, 202531.7931.7931.5531.5531.33-0.72%33,119
Feb 20, 202531.7031.7931.6931.7831.560.28%598,541
Feb 19, 202531.7231.7231.6131.6931.47-0.83%44,164
Feb 18, 202531.9332.0131.8931.9531.730.42%18,191