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

MFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	42.88	43.11	42.88	43.11	-	0.26%	1,050
Sep 3, 2026	42.88	43.06	42.79	43.00	43.00	1.19%	5,148
Sep 2, 2026	42.36	42.54	42.36	42.49	42.49	0.48%	7,122
Sep 1, 2026	42.45	42.50	42.25	42.29	42.29	-0.72%	9,039
Aug 31, 2026	42.78	42.78	42.49	42.60	42.60	-0.08%	9,061
Aug 28, 2026	42.94	43.01	42.54	42.63	42.63	-0.47%	6,655
Aug 27, 2026	42.77	42.85	42.70	42.83	42.83	0.15%	8,671
Aug 26, 2026	42.96	42.98	42.74	42.77	42.77	-0.52%	17,159
Aug 25, 2026	42.87	43.02	42.87	43.00	43.00	0.55%	13,062
Aug 24, 2026	42.80	42.82	42.69	42.76	42.76	-0.17%	13,431
Aug 21, 2026	42.84	42.94	42.78	42.83	42.83	0.81%	13,471
Aug 20, 2026	43.40	43.40	42.42	42.48	42.48	-0.24%	9,999
Aug 19, 2026	42.70	42.79	42.36	42.59	42.59	0.45%	13,143
Aug 18, 2026	42.61	42.69	42.36	42.40	42.40	-1.06%	23,743
Aug 17, 2026	42.91	42.98	42.82	42.85	42.85	-0.10%	7,757
Aug 14, 2026	42.84	42.93	42.82	42.89	42.89	0.09%	7,145
Aug 13, 2026	42.87	42.94	42.85	42.85	42.85	0.29%	4,149
Aug 12, 2026	42.93	42.93	42.67	42.73	42.73	0.39%	9,384
Aug 11, 2026	42.63	42.63	42.50	42.57	42.57	-0.07%	7,342
Aug 10, 2026	42.62	42.66	42.56	42.60	42.59	-0.49%	9,817
Aug 7, 2026	42.78	42.82	42.71	42.80	42.80	1.18%	8,505
Aug 6, 2026	42.43	42.43	42.29	42.30	42.30	-0.16%	24,224
Aug 5, 2026	42.57	42.57	42.37	42.37	42.37	0.23%	7,973
Aug 4, 2026	42.08	42.30	42.00	42.27	42.27	1.18%	13,744
Aug 3, 2026	41.70	41.80	41.66	41.78	41.78	0.32%	13,256
Jul 31, 2026	41.28	41.69	41.28	41.65	41.65	-0.43%	11,564
Jul 30, 2026	41.27	41.91	41.27	41.82	41.82	2.59%	6,567
Jul 29, 2026	40.83	41.30	40.68	40.77	40.77	-0.44%	15,729
Jul 28, 2026	40.95	41.08	40.84	40.95	40.95	-0.23%	12,653
Jul 27, 2026	41.24	41.31	40.92	41.04	41.04	0.07%	6,405
Jul 24, 2026	41.10	41.30	40.95	41.01	41.01	0.20%	14,643
Jul 23, 2026	41.09	41.14	40.85	40.93	40.93	-1.49%	168,033
Jul 22, 2026	41.67	41.71	41.52	41.55	41.55	0.38%	25,864
Jul 21, 2026	41.07	41.42	41.07	41.39	41.39	1.32%	4,170
Jul 20, 2026	41.16	41.16	40.85	40.85	40.85	-0.66%	12,646
Jul 17, 2026	41.01	41.14	41.01	41.13	41.13	-0.31%	4,231
Jul 16, 2026	41.23	41.41	41.17	41.25	41.25	-1.01%	6,168
Jul 15, 2026	41.53	41.70	41.42	41.68	41.68	0.42%	13,191
Jul 14, 2026	41.69	41.79	41.46	41.50	41.50	0.90%	6,207
Jul 13, 2026	41.37	41.38	41.06	41.13	41.13	-0.83%	30,883
Jul 10, 2026	41.44	41.56	41.39	41.48	41.48	0.65%	8,734
Jul 9, 2026	41.09	41.27	41.09	41.21	41.21	0.41%	10,239
Jul 8, 2026	40.86	41.04	40.64	41.04	41.04	-0.67%	12,459
Jul 7, 2026	41.64	41.72	41.29	41.32	41.32	-1.26%	7,429
Jul 6, 2026	41.73	41.88	41.70	41.84	41.84	0.84%	10,892
Jul 2, 2026	41.60	41.86	41.28	41.49	41.49	1.13%	35,213
Jul 1, 2026	41.09	41.29	41.03	41.03	41.03	-0.46%	34,380
Jun 30, 2026	41.70	41.81	41.64	41.64	41.22	-0.06%	6,397
Jun 29, 2026	41.54	41.70	41.39	41.67	41.25	0.26%	12,133
Jun 26, 2026	41.49	41.71	41.42	41.56	41.14	-0.38%	10,627

Data Source: S&P Global Market Intelligence Last updated: Sep 4, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 4, 2026

Data Sources Report a data error

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.