PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX)
NYSEARCA: MFDX · Real-Time Price · USD
37.84
-0.13 (-0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
MFDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.09 | 38.10 | 37.83 | 37.84 | 37.84 | -0.36% | 98,922 |
| Dec 4, 2025 | 38.06 | 38.07 | 37.92 | 37.97 | 37.97 | 0.29% | 9,789 |
| Dec 3, 2025 | 37.79 | 37.89 | 37.73 | 37.86 | 37.86 | 0.20% | 30,742 |
| Dec 2, 2025 | 37.78 | 37.80 | 37.68 | 37.78 | 37.78 | 0.24% | 28,539 |
| Dec 1, 2025 | 37.82 | 37.86 | 37.70 | 37.70 | 37.69 | -0.62% | 16,437 |
| Nov 28, 2025 | 37.88 | 37.93 | 37.85 | 37.93 | 37.93 | 0.36% | 7,948 |
| Nov 26, 2025 | 37.67 | 37.82 | 37.64 | 37.80 | 37.80 | 1.15% | 19,715 |
| Nov 25, 2025 | 37.18 | 37.43 | 37.07 | 37.37 | 37.37 | 1.37% | 47,159 |
| Nov 24, 2025 | 36.81 | 36.93 | 36.77 | 36.86 | 36.86 | 0.04% | 28,862 |
| Nov 21, 2025 | 36.63 | 36.92 | 36.52 | 36.84 | 36.84 | 1.40% | 33,023 |
| Nov 20, 2025 | 36.97 | 37.06 | 36.33 | 36.33 | 36.33 | -1.11% | 55,611 |
| Nov 19, 2025 | 36.84 | 36.89 | 36.61 | 36.74 | 36.74 | -0.35% | 23,844 |
| Nov 18, 2025 | 36.87 | 36.96 | 36.75 | 36.87 | 36.87 | -1.04% | 14,948 |
| Nov 17, 2025 | 37.53 | 37.60 | 37.10 | 37.26 | 37.26 | -0.92% | 31,326 |
| Nov 14, 2025 | 37.45 | 37.69 | 37.45 | 37.61 | 37.61 | -0.24% | 31,454 |
| Nov 13, 2025 | 38.00 | 38.00 | 37.69 | 37.70 | 37.70 | -0.97% | 24,135 |
| Nov 12, 2025 | 37.89 | 38.11 | 37.89 | 38.07 | 38.07 | 0.85% | 19,148 |
| Nov 11, 2025 | 37.64 | 37.78 | 37.62 | 37.75 | 37.75 | 0.49% | 32,693 |
| Nov 10, 2025 | 37.39 | 37.59 | 37.33 | 37.56 | 37.56 | 1.11% | 15,490 |
| Nov 7, 2025 | 36.89 | 37.16 | 36.86 | 37.15 | 37.15 | 0.38% | 12,115 |
| Nov 6, 2025 | 37.08 | 37.10 | 36.95 | 37.01 | 37.01 | -0.05% | 9,942 |
| Nov 5, 2025 | 36.86 | 37.05 | 36.84 | 37.03 | 37.03 | 0.69% | 18,805 |
| Nov 4, 2025 | 36.78 | 36.94 | 36.75 | 36.77 | 36.77 | -1.00% | 38,955 |
| Nov 3, 2025 | 37.12 | 37.18 | 37.04 | 37.15 | 37.15 | 0.03% | 38,655 |
| Oct 31, 2025 | 37.16 | 37.18 | 37.07 | 37.14 | 37.13 | -0.16% | 33,066 |
| Oct 30, 2025 | 37.05 | 37.31 | 37.05 | 37.20 | 37.20 | -0.16% | 27,081 |
| Oct 29, 2025 | 37.52 | 37.53 | 37.15 | 37.26 | 37.26 | -0.63% | 23,779 |
| Oct 28, 2025 | 37.39 | 37.57 | 37.39 | 37.49 | 37.49 | -0.08% | 15,020 |
| Oct 27, 2025 | 37.51 | 37.53 | 37.47 | 37.52 | 37.52 | 0.60% | 6,409 |
| Oct 24, 2025 | 37.30 | 37.36 | 37.15 | 37.30 | 37.30 | 0.15% | 17,738 |
| Oct 23, 2025 | 37.19 | 37.27 | 37.15 | 37.24 | 37.24 | 0.73% | 11,327 |
| Oct 22, 2025 | 36.96 | 37.08 | 36.78 | 36.97 | 36.97 | 0.02% | 15,186 |
| Oct 21, 2025 | 37.08 | 37.09 | 36.94 | 36.96 | 36.96 | -0.86% | 23,493 |
| Oct 20, 2025 | 37.25 | 37.28 | 37.24 | 37.28 | 37.28 | 0.62% | 9,829 |
| Oct 17, 2025 | 36.92 | 37.08 | 36.84 | 37.05 | 37.05 | - | 15,384 |
| Oct 16, 2025 | 37.05 | 37.16 | 36.93 | 37.05 | 37.05 | 0.47% | 23,837 |
| Oct 15, 2025 | 37.00 | 37.00 | 36.74 | 36.88 | 36.88 | 0.10% | 51,520 |
| Oct 14, 2025 | 36.55 | 36.91 | 36.55 | 36.84 | 36.84 | 0.53% | 17,847 |
| Oct 13, 2025 | 36.51 | 36.66 | 36.51 | 36.65 | 36.65 | 0.86% | 21,611 |
| Oct 10, 2025 | 36.79 | 36.82 | 36.33 | 36.33 | 36.33 | -1.59% | 16,915 |
| Oct 9, 2025 | 37.25 | 37.25 | 36.85 | 36.92 | 36.92 | -0.68% | 11,611 |
| Oct 8, 2025 | 37.21 | 37.21 | 37.11 | 37.17 | 37.17 | 0.26% | 25,983 |
| Oct 7, 2025 | 37.26 | 37.26 | 37.07 | 37.08 | 37.08 | -0.71% | 53,938 |
| Oct 6, 2025 | 37.45 | 37.45 | 37.31 | 37.34 | 37.34 | 0.16% | 7,478 |
| Oct 3, 2025 | 37.36 | 37.47 | 37.23 | 37.28 | 37.28 | 0.37% | 203,012 |
| Oct 2, 2025 | 37.21 | 37.21 | 36.97 | 37.15 | 37.15 | -0.05% | 49,286 |
| Oct 1, 2025 | 37.11 | 37.21 | 37.10 | 37.16 | 37.16 | -0.02% | 33,566 |
| Sep 30, 2025 | 37.02 | 37.17 | 37.02 | 37.17 | 36.96 | 0.30% | 49,925 |
| Sep 29, 2025 | 37.08 | 37.08 | 37.01 | 37.06 | 36.85 | 0.43% | 11,902 |
| Sep 26, 2025 | 36.83 | 36.92 | 36.81 | 36.90 | 36.69 | 0.79% | 69,794 |
| Sep 25, 2025 | 36.64 | 36.67 | 36.54 | 36.61 | 36.40 | -0.61% | 9,654 |
| Sep 24, 2025 | 36.92 | 36.98 | 36.82 | 36.83 | 36.62 | -0.41% | 7,957 |
| Sep 23, 2025 | 37.14 | 37.20 | 36.92 | 36.98 | 36.77 | -0.19% | 39,749 |
| Sep 22, 2025 | 36.93 | 37.07 | 36.89 | 37.06 | 36.85 | 0.19% | 12,846 |
| Sep 19, 2025 | 37.00 | 37.01 | 36.95 | 36.98 | 36.77 | -0.34% | 24,195 |
| Sep 18, 2025 | 37.06 | 37.19 | 36.96 | 37.11 | 36.90 | -0.38% | 21,294 |
| Sep 17, 2025 | 37.23 | 37.52 | 37.19 | 37.25 | 37.04 | -0.29% | 22,026 |
| Sep 16, 2025 | 37.38 | 37.38 | 37.23 | 37.36 | 37.15 | -0.19% | 10,663 |
| Sep 15, 2025 | 37.34 | 37.43 | 37.34 | 37.43 | 37.22 | 0.47% | 8,533 |
| Sep 12, 2025 | 37.28 | 37.30 | 37.18 | 37.26 | 37.04 | -0.44% | 13,136 |
| Sep 11, 2025 | 37.16 | 37.42 | 36.32 | 37.42 | 37.21 | 1.17% | 11,623 |
| Sep 10, 2025 | 37.08 | 37.09 | 36.95 | 36.98 | 36.77 | 0.01% | 12,763 |
| Sep 9, 2025 | 36.98 | 36.98 | 36.94 | 36.98 | 36.77 | -0.29% | 4,746 |
| Sep 8, 2025 | 37.03 | 37.10 | 36.93 | 37.09 | 36.88 | 0.84% | 9,896 |
| Sep 5, 2025 | 36.88 | 36.96 | 36.71 | 36.78 | 36.57 | 0.54% | 7,926 |
| Sep 4, 2025 | 36.45 | 36.59 | 36.45 | 36.58 | 36.38 | 0.74% | 11,092 |
| Sep 3, 2025 | 36.20 | 36.34 | 36.20 | 36.31 | 36.11 | 0.26% | 11,852 |
| Sep 2, 2025 | 36.06 | 36.26 | 36.06 | 36.22 | 36.02 | -1.15% | 36,126 |
| Aug 29, 2025 | 36.53 | 36.65 | 36.53 | 36.64 | 36.43 | -0.18% | 32,348 |
| Aug 28, 2025 | 36.60 | 36.73 | 36.60 | 36.71 | 36.50 | 0.19% | 9,712 |
| Aug 27, 2025 | 36.56 | 36.64 | 36.44 | 36.64 | 36.43 | -0.96% | 11,212 |
| Aug 26, 2025 | 36.63 | 37.06 | 36.63 | 36.99 | 36.78 | 0.66% | 6,181 |
| Aug 25, 2025 | 37.09 | 37.11 | 36.73 | 36.75 | 36.54 | -1.28% | 11,996 |
| Aug 22, 2025 | 36.89 | 37.28 | 36.88 | 37.23 | 37.02 | 1.29% | 10,127 |
| Aug 21, 2025 | 36.79 | 36.81 | 36.72 | 36.76 | 36.55 | -0.49% | 15,499 |
| Aug 20, 2025 | 36.81 | 37.03 | 36.81 | 36.94 | 36.73 | 0.57% | 16,540 |
| Aug 19, 2025 | 36.80 | 36.82 | 36.69 | 36.73 | 36.52 | 0.07% | 22,018 |
| Aug 18, 2025 | 36.67 | 36.72 | 36.66 | 36.70 | 36.50 | -0.05% | 20,139 |
| Aug 15, 2025 | 36.67 | 36.75 | 36.63 | 36.72 | 36.51 | 0.69% | 104,754 |
| Aug 14, 2025 | 36.51 | 36.51 | 36.40 | 36.47 | 36.26 | -0.25% | 65,679 |
| Aug 13, 2025 | 36.52 | 36.58 | 36.48 | 36.56 | 36.35 | 0.86% | 20,917 |
| Aug 12, 2025 | 36.14 | 36.39 | 36.14 | 36.25 | 36.05 | 0.92% | 18,550 |
| Aug 11, 2025 | 36.08 | 36.08 | 35.91 | 35.92 | 35.72 | -0.36% | 14,529 |
| Aug 8, 2025 | 36.08 | 36.14 | 36.05 | 36.05 | 35.85 | 0.29% | 21,464 |
| Aug 7, 2025 | 36.05 | 36.05 | 35.78 | 35.95 | 35.74 | 0.44% | 11,673 |
| Aug 6, 2025 | 35.67 | 35.81 | 35.67 | 35.79 | 35.59 | 0.87% | 10,204 |
| Aug 5, 2025 | 35.52 | 35.58 | 35.46 | 35.48 | 35.28 | -0.29% | 149,715 |
| Aug 4, 2025 | 35.45 | 35.61 | 35.44 | 35.58 | 35.38 | 1.40% | 13,910 |
| Aug 1, 2025 | 34.99 | 35.10 | 34.90 | 35.09 | 34.89 | 0.35% | 7,732 |
| Jul 31, 2025 | 35.10 | 35.13 | 34.96 | 34.97 | 34.77 | -0.59% | 10,162 |
| Jul 30, 2025 | 35.34 | 35.45 | 35.10 | 35.18 | 34.98 | -0.89% | 12,870 |
| Jul 29, 2025 | 35.47 | 35.52 | 35.41 | 35.50 | 35.29 | 0.27% | 15,974 |
| Jul 28, 2025 | 35.66 | 35.66 | 35.37 | 35.40 | 35.20 | -1.75% | 15,091 |
| Jul 25, 2025 | 35.87 | 36.03 | 35.81 | 36.03 | 35.83 | -0.08% | 24,458 |
| Jul 24, 2025 | 36.10 | 36.15 | 36.06 | 36.06 | 35.86 | -0.51% | 18,018 |
| Jul 23, 2025 | 35.89 | 36.25 | 35.89 | 36.25 | 36.04 | 1.80% | 13,301 |
| Jul 22, 2025 | 35.46 | 35.63 | 35.40 | 35.61 | 35.40 | 0.48% | 32,327 |
| Jul 21, 2025 | 35.42 | 35.55 | 35.35 | 35.44 | 35.23 | 0.68% | 21,762 |
| Jul 18, 2025 | 35.39 | 35.39 | 35.19 | 35.20 | 35.00 | -0.17% | 12,306 |
| Jul 17, 2025 | 35.13 | 35.26 | 35.13 | 35.26 | 35.06 | 0.11% | 29,612 |