Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	41.38	41.57	41.35	41.57	10,917	+0.89(+2.19%)
Feb 05, 2026	40.82	40.90	40.68	40.68	15,291	-0.61(-1.48%)
Feb 04, 2026	41.54	41.58	41.15	41.29	33,966	+0.26(+0.63%)
Feb 03, 2026	40.80	41.03	40.74	41.03	8,334	+0.25(+0.62%)
Feb 02, 2026	40.58	40.82	40.58	40.78	9,442	+0.24(+0.60%)
Jan 30, 2026	40.85	40.85	40.42	40.54	20,514	-0.50(-1.22%)
Jan 29, 2026	41.24	41.25	40.64	41.04	9,265	+0.27(+0.66%)
Jan 28, 2026	40.84	40.95	40.66	40.77	27,570	-0.37(-0.91%)
Jan 27, 2026	40.79	41.19	40.72	41.14	32,521	+0.65(+1.61%)
Jan 26, 2026	40.51	40.67	40.29	40.49	32,813	+0.27(+0.68%)
Jan 23, 2026	39.98	40.34	39.95	40.22	57,718	+0.22(+0.55%)
Jan 22, 2026	40.12	40.17	40.00	40.00	52,328	+0.09(+0.24%)
Jan 21, 2026	39.78	39.97	38.92	39.91	23,291	+0.45(+1.14%)
Jan 20, 2026	39.40	39.70	39.40	39.45	18,673	-0.36(-0.89%)
Jan 16, 2026	39.87	39.87	39.68	39.81	12,209	+0.04(+0.11%)
Jan 15, 2026	39.82	39.84	39.74	39.77	34,685	+0.04(+0.09%)
Jan 14, 2026	39.75	39.80	39.48	39.73	35,868	+0.28(+0.70%)
Jan 13, 2026	39.58	39.58	39.37	39.45	70,712	-0.24(-0.60%)
Jan 12, 2026	39.60	39.70	39.60	39.69	27,616	+0.23(+0.59%)
Jan 09, 2026	39.40	39.46	39.31	39.46	19,402	+0.21(+0.54%)
Jan 08, 2026	39.07	39.27	39.07	39.25	49,790	+0.04(+0.10%)
Jan 07, 2026	39.26	39.31	39.17	39.20	15,222	-0.14(-0.34%)
Jan 06, 2026	39.35	39.37	39.25	39.34	26,819	+0.10(+0.25%)
Jan 05, 2026	38.92	39.27	38.90	39.24	13,005	+0.43(+1.10%)
Jan 02, 2026	38.76	38.83	38.66	38.82	39,655	+0.39(+1.01%)
Dec 31, 2025	38.51	38.54	38.38	38.43	21,803	-0.15(-0.40%)
Dec 30, 2025	38.60	38.68	38.58	38.58	17,556	+0.11(+0.28%)
Dec 29, 2025	38.47	38.58	38.43	38.47	11,585	-0.11(-0.29%)
Dec 26, 2025	38.54	38.60	38.52	38.58	12,837	+0.05(+0.13%)
Dec 24, 2025	38.55	38.58	38.53	38.53	5,437	+0.01(+0.04%)
Dec 23, 2025	38.45	38.52	38.44	38.52	10,507	+0.24(+0.63%)
Dec 22, 2025	38.16	38.30	38.16	38.28	25,800	+0.20(+0.54%)
Dec 19, 2025	38.12	38.22	38.07	38.07	11,909	+0.16(+0.42%)
Dec 18, 2025	37.94	38.07	37.86	37.91	24,663	+0.21(+0.55%)
Dec 17, 2025	37.88	37.94	37.68	37.70	23,913	-0.22(-0.57%)
Dec 16, 2025	37.99	38.05	37.76	37.92	18,627	-0.16(-0.41%)
Dec 15, 2025	38.20	38.20	37.97	38.08	18,287	+0.26(+0.68%)
Dec 12, 2025	38.08	38.08	37.74	37.82	11,415	-0.19(-0.51%)
Dec 11, 2025	37.92	38.08	37.92	38.01	16,848	+0.19(+0.50%)
Dec 10, 2025	37.51	37.86	37.45	37.82	21,497	+0.40(+1.07%)
Dec 09, 2025	37.52	37.59	37.43	37.43	8,311	+0.03(+0.07%)
Dec 08, 2025	37.67	37.67	37.33	37.40	28,965	-0.11(-0.30%)
Dec 05, 2025	37.77	37.78	37.51	37.51	99,768	-0.13(-0.36%)
Dec 04, 2025	37.74	37.74	37.60	37.65	9,872	+0.11(+0.30%)
Dec 03, 2025	37.47	37.57	37.41	37.54	31,004	+0.07(+0.20%)
Dec 02, 2025	37.46	37.48	37.36	37.46	28,783	+0.09(+0.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

PIMCO RAFI Dynamic Multi-Factor International Equity ETF (NY:MFDX)

Historical Prices

Starting at $3.75/week.

Subscribe Today