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

MFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	41.20	41.68	41.20	41.60	41.60	-0.06%	15,212
Apr 8, 2026	41.52	41.67	41.37	41.63	41.63	3.13%	28,385
Apr 7, 2026	39.94	40.36	39.75	40.36	40.36	0.07%	29,102
Apr 6, 2026	40.06	40.38	40.06	40.33	40.33	0.69%	21,948
Apr 2, 2026	39.52	40.11	39.49	40.05	40.05	-0.44%	36,608
Apr 1, 2026	40.14	40.45	40.10	40.23	40.23	1.03%	23,226
Mar 31, 2026	39.25	39.82	39.12	39.82	39.57	3.05%	26,837
Mar 30, 2026	39.00	39.04	38.57	38.64	38.40	-0.03%	42,436
Mar 27, 2026	38.79	38.98	38.57	38.65	38.41	-0.44%	12,738
Mar 26, 2026	39.32	39.47	38.82	38.82	38.58	-2.01%	10,125
Mar 25, 2026	39.72	39.82	39.57	39.62	39.37	1.50%	5,662
Mar 24, 2026	38.77	39.30	38.60	39.03	38.78	-0.26%	17,744
Mar 23, 2026	38.89	39.55	38.85	39.13	38.89	1.98%	46,428
Mar 20, 2026	39.36	39.49	38.15	38.38	38.13	-3.04%	45,219
Mar 19, 2026	39.15	39.77	39.04	39.58	39.33	-0.20%	18,820
Mar 18, 2026	40.15	40.40	39.66	39.66	39.41	-1.61%	20,962
Mar 17, 2026	40.44	40.49	40.25	40.31	40.06	0.47%	18,802
Mar 16, 2026	40.04	40.26	39.99	40.12	39.87	1.41%	88,207
Mar 13, 2026	40.11	40.22	39.54	39.56	39.32	-1.15%	12,963
Mar 12, 2026	40.17	40.28	39.81	40.02	39.77	-1.13%	26,772
Mar 11, 2026	40.43	40.71	40.04	40.48	40.23	-0.22%	21,568
Mar 10, 2026	40.77	41.20	40.55	40.57	40.32	0.40%	28,985
Mar 9, 2026	39.69	40.61	39.40	40.41	40.16	0.37%	19,439
Mar 6, 2026	39.94	40.52	39.91	40.26	40.01	-0.82%	15,578
Mar 5, 2026	40.88	41.00	40.22	40.59	40.34	-2.21%	30,312
Mar 4, 2026	41.32	41.52	41.15	41.51	41.25	1.00%	34,203
Mar 3, 2026	40.63	41.62	40.27	41.10	40.84	-2.94%	33,129
Mar 2, 2026	42.15	42.47	42.15	42.35	42.08	-1.34%	18,494
Feb 27, 2026	43.02	43.15	42.92	42.92	42.65	0.01%	13,092
Feb 26, 2026	42.90	42.95	42.70	42.91	42.64	-0.10%	17,207
Feb 25, 2026	42.80	42.99	42.48	42.96	42.68	0.74%	30,428
Feb 24, 2026	42.42	42.69	42.42	42.64	42.37	0.27%	17,929
Feb 23, 2026	42.65	42.70	42.46	42.53	42.26	0.04%	42,450
Feb 20, 2026	42.26	42.57	42.20	42.51	42.24	0.48%	136,540
Feb 19, 2026	42.09	42.31	42.09	42.31	42.04	-0.17%	11,708
Feb 18, 2026	42.45	42.57	42.28	42.38	42.11	0.09%	34,937
Feb 17, 2026	42.13	42.35	41.94	42.34	42.07	-0.12%	31,324

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.