Indicators

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

30.95 +0.30 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	26.40	26.59	26.35	26.59	14,861	+0.20(+0.77%)
Jan 30, 2023	26.45	26.55	26.39	26.39	7,275	-0.17(-0.65%)
Jan 27, 2023	26.48	26.59	26.44	26.56	37,325	-0.02(-0.06%)
Jan 26, 2023	26.57	26.59	26.44	26.58	16,233	+0.04(+0.15%)
Jan 25, 2023	26.29	26.55	26.29	26.54	31,066	+0.14(+0.54%)
Jan 24, 2023	26.30	26.43	26.29	26.39	66,271	-0.01(-0.04%)
Jan 23, 2023	26.42	26.44	26.33	26.41	57,261	+0.06(+0.24%)
Jan 20, 2023	26.23	26.34	26.23	26.34	17,068	+0.23(+0.88%)
Jan 19, 2023	26.06	26.15	25.96	26.11	38,067	-0.02(-0.06%)
Jan 18, 2023	26.49	26.50	26.13	26.13	92,646	-0.09(-0.33%)
Jan 17, 2023	26.23	26.26	26.15	26.22	73,253	+0.05(+0.19%)
Jan 13, 2023	25.92	26.16	25.92	26.16	61,380	+0.15(+0.59%)
Jan 12, 2023	25.64	26.04	25.64	26.01	6,446	+0.41(+1.59%)
Jan 11, 2023	25.55	25.60	25.48	25.60	17,778	+0.11(+0.43%)
Jan 10, 2023	25.43	25.49	25.39	25.49	4,495	+0.03(+0.12%)
Jan 09, 2023	25.61	25.67	25.46	25.46	15,021	+0.10(+0.41%)
Jan 06, 2023	24.89	25.39	24.89	25.36	8,857	+0.61(+2.45%)
Jan 05, 2023	24.75	24.80	24.73	24.75	1,045	-0.23(-0.91%)
Jan 04, 2023	24.91	25.08	24.91	24.98	11,716	+0.14(+0.57%)

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.