PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX)

MFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	38.76	38.83	38.66	38.82	38.82	1.01%	39,655
Dec 31, 2025	38.51	38.54	38.39	38.43	38.43	-1.24%	21,803
Dec 30, 2025	38.93	39.01	38.91	38.91	38.58	0.29%	17,408
Dec 29, 2025	38.80	38.91	38.76	38.80	38.47	-0.29%	11,487
Dec 26, 2025	38.87	38.93	38.85	38.91	38.58	0.13%	12,729
Dec 24, 2025	38.88	38.91	38.86	38.86	38.53	0.04%	5,391
Dec 23, 2025	38.78	38.85	38.77	38.85	38.52	0.63%	10,418
Dec 22, 2025	38.49	38.63	38.49	38.61	38.28	0.53%	25,582
Dec 19, 2025	38.45	38.55	38.40	38.40	38.07	0.43%	11,808
Dec 18, 2025	38.26	38.40	38.18	38.24	37.91	0.55%	24,454
Dec 17, 2025	38.20	38.27	38.00	38.03	37.70	-0.57%	23,711
Dec 16, 2025	38.31	38.38	38.09	38.25	37.92	-0.41%	18,470
Dec 15, 2025	38.53	38.53	38.29	38.40	38.08	0.68%	18,132
Dec 12, 2025	38.41	38.41	38.06	38.15	37.82	-0.51%	11,319
Dec 11, 2025	38.24	38.41	38.24	38.34	38.01	0.50%	16,706
Dec 10, 2025	37.83	38.19	37.77	38.15	37.82	1.07%	21,315
Dec 9, 2025	37.84	37.91	37.75	37.75	37.43	0.07%	8,241
Dec 8, 2025	37.99	37.99	37.65	37.72	37.40	-0.30%	28,720
Dec 5, 2025	38.09	38.10	37.83	37.84	37.51	-0.36%	98,922
Dec 4, 2025	38.06	38.07	37.92	37.97	37.65	0.29%	9,789
Dec 3, 2025	37.79	37.89	37.73	37.86	37.54	0.20%	30,742
Dec 2, 2025	37.78	37.80	37.68	37.78	37.46	0.24%	28,539
Dec 1, 2025	37.82	37.86	37.70	37.70	37.37	-0.62%	16,437
Nov 28, 2025	37.88	37.93	37.85	37.93	37.61	0.36%	7,950
Nov 26, 2025	37.67	37.82	37.64	37.80	37.47	1.15%	19,715
Nov 25, 2025	37.18	37.43	37.07	37.37	37.05	1.37%	47,159
Nov 24, 2025	36.81	36.93	36.77	36.86	36.55	0.04%	28,862
Nov 21, 2025	36.63	36.92	36.52	36.84	36.53	1.40%	33,023
Nov 20, 2025	36.97	37.06	36.33	36.33	36.03	-1.11%	55,611
Nov 19, 2025	36.84	36.89	36.61	36.74	36.43	-0.35%	23,844
Nov 18, 2025	36.87	36.96	36.75	36.87	36.56	-1.04%	14,948
Nov 17, 2025	37.53	37.60	37.10	37.26	36.94	-0.92%	31,326
Nov 14, 2025	37.45	37.69	37.45	37.61	37.29	-0.24%	31,454
Nov 13, 2025	38.00	38.00	37.69	37.70	37.38	-0.97%	24,135
Nov 12, 2025	37.89	38.11	37.89	38.07	37.74	0.85%	19,148
Nov 11, 2025	37.64	37.78	37.62	37.75	37.43	0.49%	32,693
Nov 10, 2025	37.39	37.59	37.33	37.56	37.24	1.11%	15,490
Nov 7, 2025	36.89	37.16	36.86	37.15	36.83	0.38%	12,115
Nov 6, 2025	37.08	37.10	36.95	37.01	36.70	-0.05%	9,942
Nov 5, 2025	36.86	37.05	36.84	37.03	36.71	0.69%	18,805
Nov 4, 2025	36.78	36.94	36.75	36.77	36.46	-1.00%	38,955
Nov 3, 2025	37.12	37.18	37.04	37.15	36.83	0.03%	38,655
Oct 31, 2025	37.16	37.18	37.07	37.14	36.82	-0.16%	33,066
Oct 30, 2025	37.05	37.31	37.05	37.20	36.88	-0.16%	27,081
Oct 29, 2025	37.52	37.53	37.15	37.26	36.94	-0.63%	23,779
Oct 28, 2025	37.39	37.57	37.39	37.49	37.17	-0.08%	15,020
Oct 27, 2025	37.51	37.53	37.47	37.52	37.20	0.60%	6,409
Oct 24, 2025	37.30	37.36	37.15	37.30	36.98	0.15%	17,738
Oct 23, 2025	37.19	37.27	37.15	37.24	36.92	0.73%	11,327
Oct 22, 2025	36.96	37.08	36.78	36.97	36.66	0.02%	15,186

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.