Skip to main content
PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
NYSEARCA: MFEM · Real-Time Price · USD
25.09
-0.06 (-0.24%)
Mar 9, 2026, 1:26 PM EDT - Market open

MFEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.8825.1124.7125.11--0.18%15,610
Mar 6, 202624.9225.2624.8525.1525.15-0.30%19,391
Mar 5, 202625.4125.5924.9425.2325.23-2.42%15,163
Mar 4, 202625.6626.1025.5825.8525.85-0.39%30,032
Mar 3, 202625.6925.9925.0225.9525.95-5.26%63,674
Mar 2, 202627.0627.5127.0627.3927.39-1.33%14,898
Feb 27, 202627.5827.7627.5727.7627.760.24%8,304
Feb 26, 202627.8827.8827.4627.6927.69-0.73%10,820
Feb 25, 202627.9027.9327.7527.9027.901.96%14,993
Feb 24, 202627.1927.4427.1727.3627.361.18%24,636
Feb 23, 202627.2427.2627.0127.0427.04-0.59%17,442
Feb 20, 202626.6927.2326.6927.2027.202.14%15,801
Feb 19, 202626.4626.6326.4526.6326.630.18%24,846
Feb 18, 202626.5526.7426.5126.5826.580.46%21,668
Feb 17, 202626.4026.5326.1926.4626.46-0.26%10,188
Feb 13, 202626.3726.5726.2026.5326.530.29%13,581
Feb 12, 202626.8826.8826.4026.4526.45-1.13%11,186
Feb 11, 202626.5226.7726.4126.7626.762.34%25,698
Feb 10, 202626.2026.2026.1026.1426.14-0.03%14,994
Feb 9, 202625.9226.1525.8926.1526.151.27%8,107
Feb 6, 202625.5325.8525.5325.8225.822.37%17,402
Feb 5, 202625.3325.5125.1725.2225.22-0.90%13,827
Feb 4, 202625.8525.8525.3525.4525.45-0.29%27,637
Feb 3, 202625.5725.6125.3625.5325.521.09%14,408
Feb 2, 202625.0625.2925.0625.2525.25-0.34%10,928
Jan 30, 202625.6025.7325.2625.3425.34-3.07%21,598
Jan 29, 202626.3426.3425.7826.1426.140.05%30,489
Jan 28, 202626.1026.1325.9326.1326.120.74%21,263
Jan 27, 202625.6925.9825.6925.9325.931.72%17,600
Jan 26, 202625.4625.6025.4625.5025.500.21%11,894
Jan 23, 202625.1525.4525.1525.4425.440.76%12,491
Jan 22, 202625.2425.3725.2425.2525.250.59%21,488
Jan 21, 202624.9525.1424.9525.1025.102.00%12,107
Jan 20, 202624.6224.7624.5924.6124.610.61%26,499
Jan 16, 202624.4524.4624.3524.4624.46-0.57%8,625
Jan 15, 202624.5924.7424.5424.6024.600.48%21,115
Jan 14, 202624.3824.4824.3824.4824.480.88%12,557
Jan 13, 202624.3524.3524.2124.2724.27-0.05%7,014
Jan 12, 202624.0224.2824.0224.2824.281.41%13,808
Jan 9, 202623.8323.9723.8323.9423.940.77%3,286
Jan 8, 202623.6823.7623.6823.7623.76-0.58%9,647
Jan 7, 202623.9223.9623.8723.9023.90-0.44%8,152
Jan 6, 202623.9024.0123.9024.0024.001.16%10,682
Jan 5, 202623.6023.7523.5723.7323.730.97%9,758
Jan 2, 202623.4523.5523.4123.5023.501.63%14,354
Dec 31, 202523.1423.2523.0723.1223.12-0.84%16,272
Dec 30, 202523.2623.3523.2623.3223.250.53%10,466
Dec 29, 202523.1723.2023.1423.2023.13-0.39%3,465
Dec 26, 202523.1823.2923.1823.2923.220.29%4,575
Dec 24, 202523.1423.2223.1423.2223.150.77%12,882
Dec 23, 202522.9123.0622.9123.0422.970.30%8,011
Dec 22, 202522.9522.9822.9322.9722.900.49%8,012
Dec 19, 202522.8522.8922.8522.8622.790.79%5,303
Dec 18, 202522.7022.7722.6822.6822.610.84%8,206
Dec 17, 202522.6922.7122.4922.4922.43-0.59%4,522
Dec 16, 202522.6322.6622.5522.6322.56-0.78%8,380
Dec 15, 202522.8722.9022.8022.8122.740.35%5,231
Dec 12, 202522.9422.9422.6922.7322.66-0.81%4,016
Dec 11, 202522.8522.9322.8422.9122.84-0.19%5,170
Dec 10, 202522.7822.9922.7822.9522.880.65%3,186
Dec 9, 202522.6922.8522.6922.8022.74-0.19%7,956
Dec 8, 202523.0623.0622.8122.8522.78-0.78%14,806
Dec 5, 202523.1223.2023.0023.0322.960.62%2,308
Dec 4, 202522.9122.9122.8622.8922.82-0.03%3,670
Dec 3, 202522.8722.9022.8022.8922.820.20%12,761
Dec 2, 202522.8522.8622.7722.8522.780.37%7,597
Dec 1, 202522.7822.8222.7622.7622.690.04%8,753
Nov 28, 202522.7222.7622.6022.7522.680.40%6,295
Nov 26, 202522.5922.6822.5822.6622.590.67%5,575
Nov 25, 202522.4122.5122.3622.5122.440.25%15,345
Nov 24, 202522.2922.4522.2722.4522.390.57%9,337
Nov 21, 202522.1822.3922.1022.3322.260.11%11,137
Nov 20, 202522.7222.7522.3022.3022.23-1.11%17,223
Nov 19, 202522.5722.6122.4922.5522.48-0.39%7,842
Nov 18, 202522.5722.7022.5122.6422.57-0.55%6,377
Nov 17, 202522.8522.9322.7322.7722.70-1.39%18,950
Nov 14, 202522.9723.1922.9723.0923.020.15%21,493
Nov 13, 202523.3123.3123.0523.0522.98-0.94%4,064
Nov 12, 202523.2123.2723.1923.2723.200.44%10,852
Nov 11, 202523.1423.2023.1323.1723.100.35%5,757
Nov 10, 202523.0023.1222.9623.0923.021.71%3,026
Nov 7, 202522.5722.7022.5322.7022.63-0.40%5,838
Nov 6, 202522.9222.9222.7622.7922.72-0.18%14,120
Nov 5, 202522.6322.8522.6322.8322.761.16%3,900
Nov 4, 202522.7022.7422.5722.5722.50-1.57%18,904
Nov 3, 202522.9622.9622.8722.9322.860.61%8,534
Oct 31, 202522.7422.8122.7422.7922.72-0.38%4,943
Oct 30, 202522.9222.9322.8722.8822.81-1.00%11,856
Oct 29, 202523.2123.2423.1023.1123.040.41%11,504
Oct 28, 202522.9123.0522.9123.0222.950.16%10,115
Oct 27, 202522.9723.0122.9422.9822.910.69%6,779
Oct 24, 202522.8622.8622.8222.8222.750.56%7,614
Oct 23, 202522.6622.7322.6422.7022.630.65%6,250
Oct 22, 202522.5622.6322.4522.5522.480.57%8,881
Oct 21, 202522.5522.5522.4222.4222.35-1.21%7,968
Oct 20, 202522.6122.7022.6122.7022.631.01%3,007
Oct 17, 202522.4222.4922.3722.4722.40-0.24%5,328
Oct 16, 202522.5022.6122.4422.5222.451.08%11,102
Oct 15, 202522.2722.3122.2122.2822.211.26%8,121
Oct 14, 202521.8922.1021.8322.0021.94-0.37%7,622