PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
NYSEARCA: MFEM · Real-Time Price · USD
22.92
-0.19 (-0.81%)
Oct 30, 2025, 1:26 PM EDT - Market open

MFEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202522.6122.7022.6122.7022.701.01%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, 202522.4322.4722.3722.4122.410.08%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
Sep 16, 202522.5622.7422.4922.7422.520.88%278,643
Sep 15, 202522.5422.5422.5022.5422.320.47%4,818
Sep 12, 202522.4322.4622.4022.4422.22-0.07%7,383
Sep 11, 202522.3122.4822.3122.4522.230.90%11,578
Sep 10, 202522.2622.3122.2322.2522.030.80%6,444
Sep 9, 202522.1122.1122.0622.0721.860.36%3,581
Sep 8, 202521.9322.0221.8921.9921.780.92%118,533
Sep 5, 202521.8421.8421.7621.7921.581.00%2,953
Sep 4, 202521.4821.5821.4721.5821.37-0.31%5,366
Sep 3, 202521.6421.6721.6121.6421.430.18%5,956
Sep 2, 202521.4421.6121.4421.6121.40-0.16%6,959
Aug 29, 202521.6621.6821.5821.6421.43-0.80%17,266
Aug 28, 202521.7421.8421.7421.8221.600.58%10,370
Aug 27, 202521.5921.6921.5821.6921.48-0.55%3,532
Aug 26, 202521.8321.8521.8021.8121.60-0.42%6,602
Aug 25, 202521.9622.0021.9021.9021.69-0.40%14,011
Aug 22, 202521.7422.0121.7421.9921.781.50%10,661
Aug 21, 202521.6721.6921.6421.6721.460.03%11,602
Aug 20, 202521.6921.6921.5821.6621.450.12%15,495