Skip to main content
logo
PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
NYSEARCA: MFEM · Real-Time Price · USD
22.51
+0.06 (0.26%)
At close: Nov 25, 2025, 4:00 PM EST
22.51
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST

MFEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202522.4322.4322.4322.43--0.11%15,345
Nov 24, 202522.2922.4522.2722.4522.450.57%9,337
Nov 21, 202522.1822.3922.1022.3322.330.11%11,137
Nov 20, 202522.7222.7522.3022.3022.30-1.11%17,223
Nov 19, 202522.5722.6122.4922.5522.55-0.39%7,842
Nov 18, 202522.5722.7022.5122.6422.64-0.55%6,377
Nov 17, 202522.8522.9322.7322.7722.77-1.39%18,950
Nov 14, 202522.9723.1922.9723.0923.090.15%21,493
Nov 13, 202523.3123.3123.0523.0523.05-0.94%4,064
Nov 12, 202523.2123.2723.1923.2723.270.44%10,852
Nov 11, 202523.1423.2023.1323.1723.170.35%5,757
Nov 10, 202523.0023.1222.9623.0923.091.71%3,026
Nov 7, 202522.5722.7022.5322.7022.70-0.40%5,838
Nov 6, 202522.9222.9222.7622.7922.79-0.18%14,120
Nov 5, 202522.6322.8522.6322.8322.831.16%3,900
Nov 4, 202522.7022.7422.5722.5722.57-1.57%18,904
Nov 3, 202522.9622.9622.8722.9322.930.61%8,534
Oct 31, 202522.7422.8122.7422.7922.79-0.38%4,943
Oct 30, 202522.9222.9322.8722.8822.88-1.00%11,856
Oct 29, 202523.2123.2423.1023.1123.110.41%11,504
Oct 28, 202522.9123.0522.9123.0223.020.16%10,115
Oct 27, 202522.9723.0122.9422.9822.980.69%6,779
Oct 24, 202522.8622.8622.8222.8222.820.56%7,614
Oct 23, 202522.6622.7322.6422.7022.700.65%6,250
Oct 22, 202522.5622.6322.4522.5522.550.57%8,881
Oct 21, 202522.5522.5522.4222.4222.42-1.21%7,968
Oct 20, 202522.6122.7022.6122.7022.691.01%3,007
Oct 17, 202522.4222.4922.3722.4722.47-0.24%5,328
Oct 16, 202522.5022.6122.4422.5222.521.08%11,102
Oct 15, 202522.2722.3122.2122.2822.281.26%8,121
Oct 14, 202521.8922.1021.8322.0022.00-0.37%7,622
Oct 13, 202522.1122.1322.0322.0922.092.64%7,683
Oct 10, 202522.2522.2721.4621.5221.52-3.22%11,002
Oct 9, 202522.4822.4822.2222.2322.23-0.61%9,612
Oct 8, 202522.3522.3822.3122.3722.370.31%40,984
Oct 7, 202522.4922.4922.2922.3022.30-0.62%14,931
Oct 6, 202522.4122.4522.4122.4422.440.15%5,604
Oct 3, 202522.4322.4722.3722.4122.400.08%17,910
Oct 2, 202522.4422.4422.3222.3922.390.07%17,098
Oct 1, 202522.4022.4022.3322.3722.37-0.65%10,886
Sep 30, 202522.5122.5522.4522.5222.300.27%40,660
Sep 29, 202522.5122.5222.4522.4622.240.86%6,840
Sep 26, 202522.1722.2822.1722.2722.050.09%10,735
Sep 25, 202522.2822.2922.1922.2522.03-0.55%23,549
Sep 24, 202522.4522.4622.3722.3722.15-0.96%19,097
Sep 23, 202522.6122.7022.5722.5922.37-0.63%37,492
Sep 22, 202522.5922.7622.5922.7322.510.62%50,672
Sep 19, 202522.6622.6722.5922.5922.37-0.30%25,464
Sep 18, 202522.6322.6722.5522.6622.44-0.37%34,784
Sep 17, 202522.8422.8522.7422.7422.520.02%16,138