Skip to main content
PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
NYSEARCA: MFEM · Real-Time Price · USD
23.03
+0.14 (0.60%)
Dec 5, 2025, 4:00 PM EST - Market closed

MFEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.1223.2023.0023.0323.030.62%2,308
Dec 4, 202522.9122.9122.8622.8922.89-0.03%3,670
Dec 3, 202522.8722.9022.8022.8922.890.20%12,761
Dec 2, 202522.8522.8622.7722.8522.850.37%7,597
Dec 1, 202522.7822.8222.7622.7622.760.04%8,753
Nov 28, 202522.7222.7622.6022.7522.750.40%6,295
Nov 26, 202522.5922.6822.5822.6622.660.67%5,575
Nov 25, 202522.4122.5122.3622.5122.510.25%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
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, 202521.4421.6121.4421.6121.39-0.16%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, 202521.7422.0121.7421.9921.771.50%10,661
Aug 21, 202521.6721.6921.6421.6721.450.03%11,602
Aug 20, 202521.6921.6921.5821.6621.450.12%15,495
Aug 19, 202521.7421.7421.6121.6321.42-0.92%14,500
Aug 18, 202521.7221.8421.7221.8321.620.57%13,686
Aug 15, 202521.7521.7521.6921.7121.500.29%4,056
Aug 14, 202521.6421.7021.6121.6521.44-1.16%3,047
Aug 13, 202521.9021.9021.8721.9021.690.57%2,255
Aug 12, 202521.7421.7921.7421.7821.561.37%5,547
Aug 11, 202521.5421.5421.4721.4821.27-0.40%3,502
Aug 8, 202521.5421.5921.5421.5721.360.05%1,982
Aug 7, 202521.5721.5921.5221.5621.350.70%4,006
Aug 6, 202521.3921.4421.3521.4121.200.32%10,963
Aug 5, 202521.3621.3821.3221.3421.130.72%6,690
Aug 4, 202521.2021.2021.1321.1920.980.99%4,732
Aug 1, 202520.9420.9920.9320.9820.78-0.42%5,548
Jul 31, 202521.1421.1521.0721.0720.87-1.05%3,990
Jul 30, 202521.3621.4121.2521.3021.09-0.54%5,160
Jul 29, 202521.4421.4721.4121.4121.200.14%3,030
Jul 28, 202521.4521.4521.3821.3821.17-1.08%3,997
Jul 25, 202521.5621.6321.5421.6121.40-0.34%23,595
Jul 24, 202521.7121.7321.6821.6921.48-0.40%8,560
Jul 23, 202521.6921.7821.6921.7821.560.81%7,873
Jul 22, 202521.5521.6121.5521.6021.390.25%2,719
Jul 21, 202521.5421.6021.5421.5521.330.96%4,583
Jul 18, 202521.4321.4421.3321.3421.13-0.21%3,573
Jul 17, 202521.2821.3921.2821.3821.180.27%7,975