Pimco RAFI Multi-Factor Intl ETF (NY: MFDX )

29.82 +0.20 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2024 29.82 29.87 29.75 29.82 12,095 +0.20(+0.67%)
Apr 25, 2024 29.38 29.67 29.33 29.62 23,795 -0.15(-0.50%)
Apr 24, 2024 29.78 29.78 29.68 29.77 17,461 -0.09(-0.30%)
Apr 23, 2024 29.79 29.89 29.79 29.86 13,036 +0.29(+0.98%)
Apr 22, 2024 29.43 29.66 29.43 29.57 6,889 +0.29(+0.99%)
Apr 19, 2024 29.37 29.37 29.23 29.28 13,326 +0.02(+0.07%)
Apr 18, 2024 29.32 29.41 29.22 29.26 20,720 -0.04(-0.15%)
Apr 17, 2024 29.39 29.43 29.21 29.30 8,618 +0.04(+0.12%)
Apr 16, 2024 29.26 29.38 29.20 29.27 9,403 -0.34(-1.16%)
Apr 15, 2024 30.02 30.04 29.55 29.61 22,029 -0.07(-0.25%)
Apr 12, 2024 29.94 29.99 29.66 29.68 10,475 -0.45(-1.48%)
Apr 11, 2024 30.16 30.17 29.92 30.13 13,348 +0.07(+0.23%)
Apr 10, 2024 30.13 30.13 29.95 30.06 18,121 -0.41(-1.35%)
Apr 09, 2024 30.58 30.59 30.34 30.47 15,377 +0.02(+0.07%)
Apr 08, 2024 30.46 30.49 30.42 30.45 40,365 +0.14(+0.45%)
Apr 05, 2024 30.17 30.33 30.14 30.31 12,648 +0.09(+0.29%)
Apr 04, 2024 30.60 30.61 30.21 30.23 29,634 -0.20(-0.64%)
Apr 03, 2024 30.20 30.46 30.20 30.42 51,817 +0.20(+0.66%)
Apr 02, 2024 30.17 30.22 30.15 30.22 15,881 -0.21(-0.69%)
Apr 01, 2024 30.52 30.52 30.36 30.43 21,595 -0.14(-0.46%)
Mar 28, 2024 30.54 30.61 30.54 30.57 16,642 -0.06(-0.19%)
Mar 27, 2024 30.49 30.64 30.49 30.63 43,507 +0.15(+0.50%)
Mar 26, 2024 30.48 30.51 30.48 30.48 20,753 +0.12(+0.39%)
Mar 25, 2024 30.36 30.44 30.36 30.36 15,760 -0.05(-0.15%)
Mar 22, 2024 30.49 30.49 30.39 30.41 11,465 -0.05(-0.17%)
Mar 21, 2024 30.49 30.54 30.46 30.46 23,550 -0.01(-0.04%)
Mar 20, 2024 30.14 30.48 30.12 30.47 20,089 +0.32(+1.06%)
Mar 19, 2024 30.05 30.20 30.04 30.15 20,515 +0.10(+0.33%)
Mar 18, 2024 30.08 30.09 30.05 30.05 14,007 -0.02(-0.06%)
Mar 15, 2024 30.11 30.12 30.05 30.07 7,972 +0.11(+0.35%)
Mar 14, 2024 30.22 30.22 29.91 29.97 17,830 -0.18(-0.59%)
Mar 13, 2024 30.10 30.17 30.10 30.14 13,681 +0.01(+0.03%)
Mar 12, 2024 29.93 30.13 29.93 30.13 15,400 +0.20(+0.67%)
Mar 11, 2024 29.91 29.94 29.83 29.93 7,482 -0.20(-0.68%)
Mar 08, 2024 30.31 30.31 30.13 30.14 25,853 -0.07(-0.23%)
Mar 07, 2024 30.18 30.23 30.14 30.21 137,251 +0.30(+1.01%)
Mar 06, 2024 29.91 29.98 29.87 29.90 9,635 +0.33(+1.13%)
Mar 05, 2024 29.61 29.70 29.53 29.57 31,207 +0.01(+0.03%)
Mar 04, 2024 29.56 29.62 29.54 29.56 21,969 -0.10(-0.34%)
Mar 01, 2024 29.59 29.66 29.59 29.66 7,806 +0.24(+0.80%)
Feb 29, 2024 29.52 29.52 29.35 29.42 10,059 +0.04(+0.12%)
Feb 28, 2024 29.38 29.41 29.38 29.39 4,927 -0.13(-0.44%)
Feb 27, 2024 29.47 29.54 29.47 29.52 7,079 +0.06(+0.20%)
Feb 26, 2024 29.49 29.49 29.40 29.46 9,040 -0.05(-0.18%)
Feb 23, 2024 29.48 29.54 29.46 29.51 20,993 +0.06(+0.19%)
Feb 22, 2024 29.43 29.46 29.37 29.46 4,386 +0.28(+0.95%)
Feb 21, 2024 29.10 29.18 29.09 29.18 11,998 +0.04(+0.15%)
Feb 20, 2024 29.17 29.19 29.11 29.14 8,198 +0.10(+0.34%)
Feb 16, 2024 29.03 29.13 29.01 29.04 8,622 +0.03(+0.10%)
Feb 15, 2024 28.83 29.03 28.83 29.01 7,188 +0.32(+1.10%)
Feb 14, 2024 28.59 28.69 28.58 28.69 16,788 +0.29(+1.03%)
Feb 13, 2024 28.48 28.53 28.31 28.40 11,334 -0.45(-1.54%)
Feb 12, 2024 28.76 28.91 28.76 28.85 9,788 +0.08(+0.27%)
Feb 09, 2024 28.68 28.79 28.65 28.77 6,682 +0.06(+0.22%)
Feb 08, 2024 28.69 28.73 28.60 28.71 15,201 -0.11(-0.38%)
Feb 07, 2024 28.83 28.84 28.79 28.82 6,391 -0.04(-0.13%)
Feb 06, 2024 28.73 28.86 28.73 28.86 12,911 +0.16(+0.55%)
Feb 05, 2024 28.73 28.73 28.58 28.70 14,454 -0.22(-0.76%)
Feb 02, 2024 28.92 28.93 28.83 28.92 81,149 -0.22(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.