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

NYSEARCA: MFDX · Real-Time Price · USD

42.29

+0.10 (0.24%)

At close: Jun 22, 2026, 4:00 PM EDT

42.29

0.00 (0.00%)

After-hours: Jun 22, 2026, 8:00 PM EDT

MFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	42.41	42.48	42.29	42.29	42.29	0.24%	36,332
Jun 18, 2026	42.31	42.31	42.13	42.19	42.19	0.43%	5,442
Jun 17, 2026	42.69	42.79	42.01	42.01	42.01	-1.18%	5,851
Jun 16, 2026	42.67	42.68	42.45	42.51	42.51	0.14%	21,167
Jun 15, 2026	42.56	42.59	42.36	42.45	42.45	0.62%	95,133
Jun 12, 2026	41.92	42.24	41.92	42.19	42.19	0.55%	8,594
Jun 11, 2026	41.30	41.96	41.20	41.96	41.96	2.81%	6,713
Jun 10, 2026	41.20	41.26	40.81	40.81	40.81	-1.12%	3,396
Jun 9, 2026	41.63	41.69	40.92	41.28	41.28	0.07%	6,971
Jun 8, 2026	41.55	41.55	41.25	41.25	41.25	0.29%	11,911
Jun 5, 2026	41.93	41.93	41.10	41.13	41.13	-2.37%	8,587
Jun 4, 2026	42.08	42.24	42.05	42.13	42.13	0.55%	13,478
Jun 3, 2026	42.13	42.38	41.90	41.90	41.90	-0.55%	11,677
Jun 2, 2026	42.03	42.27	42.03	42.13	42.13	0.45%	45,440
Jun 1, 2026	41.89	42.08	41.70	41.94	41.94	-0.67%	17,472
May 29, 2026	42.27	42.47	42.18	42.22	42.22	0.04%	19,577
May 28, 2026	41.98	42.43	41.88	42.20	42.20	-0.06%	30,315
May 27, 2026	42.40	42.68	42.18	42.23	42.23	-0.40%	21,897
May 26, 2026	42.50	42.50	42.34	42.40	42.40	1.13%	20,116
May 22, 2026	41.94	42.10	41.88	41.93	41.93	0.02%	8,221
May 21, 2026	41.55	42.15	41.55	41.92	41.92	0.07%	10,403
May 20, 2026	41.44	41.93	41.44	41.89	41.89	1.49%	6,761
May 19, 2026	41.39	41.51	41.28	41.28	41.28	-1.02%	15,034
May 18, 2026	41.63	41.70	41.42	41.70	41.70	0.68%	12,466
May 15, 2026	41.58	41.58	41.39	41.42	41.42	-1.88%	6,374
May 14, 2026	42.34	42.36	42.19	42.21	42.21	-0.44%	15,372
May 13, 2026	42.20	42.44	42.20	42.40	42.40	0.48%	10,671
May 12, 2026	42.09	42.20	41.86	42.20	42.20	-0.18%	9,228
May 11, 2026	42.33	42.41	42.24	42.28	42.28	-0.05%	11,042
May 8, 2026	42.24	42.38	42.15	42.30	42.30	1.01%	18,560
May 7, 2026	42.45	42.45	41.80	41.87	41.87	-1.24%	7,526
May 6, 2026	42.22	42.46	42.21	42.40	42.40	2.21%	21,623
May 5, 2026	41.31	41.55	41.31	41.48	41.48	1.28%	4,927
May 4, 2026	41.26	41.26	40.87	40.96	40.96	-1.27%	10,774
May 1, 2026	41.61	41.75	41.48	41.48	41.48	-0.11%	12,181
Apr 30, 2026	41.19	41.75	41.16	41.53	41.53	1.99%	37,416
Apr 29, 2026	40.96	40.96	40.64	40.72	40.72	-0.85%	29,685
Apr 28, 2026	41.07	41.17	41.02	41.07	41.07	-0.21%	17,490
Apr 27, 2026	41.29	41.32	41.08	41.16	41.16	-0.24%	69,425
Apr 24, 2026	41.20	41.27	41.07	41.25	41.25	0.38%	9,618
Apr 23, 2026	41.29	41.46	40.75	41.10	41.10	-0.64%	12,930
Apr 22, 2026	41.55	41.55	41.31	41.36	41.36	0.59%	21,209
Apr 21, 2026	41.77	41.77	41.12	41.12	41.12	-1.91%	16,016
Apr 20, 2026	41.87	41.92	41.81	41.92	41.92	-0.46%	9,551
Apr 17, 2026	42.19	42.31	42.09	42.11	42.11	1.03%	21,872
Apr 16, 2026	42.01	42.01	41.59	41.68	41.68	-0.45%	21,024
Apr 15, 2026	41.80	41.88	41.72	41.87	41.87	-0.40%	48,377
Apr 14, 2026	41.89	42.11	41.89	42.04	42.04	0.62%	10,945
Apr 13, 2026	41.23	41.78	41.23	41.78	41.78	0.36%	17,508
Apr 10, 2026	41.72	41.73	41.40	41.63	41.63	0.07%	34,943