Skip to main content

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

30.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 30.62 30.77 30.62 30.76 43,323 +0.15(+0.50%)
Mar 26, 2024 30.61 30.64 30.61 30.61 20,666 +0.12(+0.39%)
Mar 25, 2024 30.49 30.57 30.49 30.49 15,694 -0.05(-0.15%)
Mar 22, 2024 30.62 30.62 30.52 30.54 11,417 -0.05(-0.17%)
Mar 21, 2024 30.62 30.67 30.59 30.59 23,451 -0.01(-0.04%)
Mar 20, 2024 30.27 30.61 30.25 30.60 20,004 +0.32(+1.06%)
Mar 19, 2024 30.18 30.33 30.17 30.28 20,429 +0.10(+0.33%)
Mar 18, 2024 30.21 30.22 30.18 30.18 13,948 -0.02(-0.06%)
Mar 15, 2024 30.24 30.25 30.17 30.20 7,939 +0.11(+0.35%)
Mar 14, 2024 30.35 30.35 30.04 30.09 17,755 -0.18(-0.59%)
Mar 13, 2024 30.23 30.30 30.23 30.27 13,624 +0.01(+0.03%)
Mar 12, 2024 30.06 30.26 30.06 30.26 15,335 +0.20(+0.67%)
Mar 11, 2024 30.04 30.07 29.96 30.06 7,451 -0.21(-0.68%)
Mar 08, 2024 30.44 30.44 30.26 30.27 25,744 -0.07(-0.23%)
Mar 07, 2024 30.31 30.36 30.27 30.34 136,670 +0.30(+1.01%)
Mar 06, 2024 30.04 30.11 30.00 30.03 9,595 +0.34(+1.13%)
Mar 05, 2024 29.74 29.83 29.66 29.70 31,075 +0.01(+0.03%)
Mar 04, 2024 29.69 29.75 29.67 29.69 21,876 -0.10(-0.34%)
Mar 01, 2024 29.72 29.79 29.72 29.79 7,773 +0.24(+0.80%)
Feb 29, 2024 29.65 29.65 29.47 29.55 10,017 +0.04(+0.12%)
Feb 28, 2024 29.50 29.54 29.50 29.51 4,907 -0.13(-0.44%)
Feb 27, 2024 29.60 29.67 29.60 29.65 7,050 +0.06(+0.20%)
Feb 26, 2024 29.62 29.62 29.52 29.58 9,002 -0.05(-0.18%)
Feb 23, 2024 29.61 29.67 29.59 29.64 20,905 +0.06(+0.19%)
Feb 22, 2024 29.55 29.58 29.49 29.58 4,368 +0.28(+0.95%)
Feb 21, 2024 29.22 29.30 29.22 29.30 11,948 +0.04(+0.15%)
Feb 20, 2024 29.29 29.31 29.23 29.26 8,164 +0.10(+0.34%)
Feb 16, 2024 29.15 29.25 29.13 29.16 8,586 +0.03(+0.10%)
Feb 15, 2024 28.95 29.15 28.95 29.13 7,158 +0.32(+1.10%)
Feb 14, 2024 28.71 28.81 28.70 28.81 16,717 +0.29(+1.03%)
Feb 13, 2024 28.60 28.65 28.43 28.52 11,287 -0.45(-1.54%)
Feb 12, 2024 28.88 29.03 28.88 28.97 9,747 +0.08(+0.27%)
Feb 09, 2024 28.80 28.91 28.77 28.89 6,654 +0.06(+0.22%)
Feb 08, 2024 28.81 28.85 28.72 28.83 15,137 -0.11(-0.38%)
Feb 07, 2024 28.95 28.96 28.91 28.94 6,364 -0.04(-0.13%)
Feb 06, 2024 28.85 28.98 28.85 28.98 12,857 +0.16(+0.55%)
Feb 05, 2024 28.85 28.85 28.70 28.82 14,393 -0.22(-0.76%)
Feb 02, 2024 29.04 29.06 28.95 29.04 80,806 -0.22(-0.77%)
Feb 01, 2024 29.08 29.27 29.05 29.27 16,000 +0.27(+0.95%)
Jan 31, 2024 29.22 29.33 28.98 28.99 11,829 -0.09(-0.31%)
Jan 30, 2024 29.07 29.11 29.00 29.08 37,784 -0.06(-0.20%)
Jan 29, 2024 28.96 29.14 28.95 29.14 8,700 +0.18(+0.62%)
Jan 26, 2024 29.01 29.01 28.93 28.96 37,604 +0.06(+0.21%)
Jan 25, 2024 28.92 28.92 28.82 28.90 9,763 +0.05(+0.18%)
Jan 24, 2024 29.00 29.01 28.84 28.85 10,988 +0.12(+0.42%)
Jan 23, 2024 28.67 28.73 28.61 28.73 19,016 -0.07(-0.26%)
Jan 22, 2024 28.77 28.86 28.77 28.80 10,404 +0.12(+0.41%)
Jan 19, 2024 28.56 28.68 28.47 28.68 16,118 +0.02(+0.08%)
Jan 18, 2024 28.61 28.66 28.51 28.66 562,496 +0.19(+0.67%)
Jan 17, 2024 28.39 28.47 28.39 28.47 2,863 -0.25(-0.87%)
Jan 16, 2024 28.86 28.88 28.69 28.72 6,968 -0.42(-1.44%)
Jan 12, 2024 29.25 29.27 29.10 29.14 20,156 +0.07(+0.24%)
Jan 11, 2024 29.14 29.14 28.85 29.07 8,627 -0.02(-0.07%)
Jan 10, 2024 29.04 29.10 29.02 29.09 14,008 +0.14(+0.49%)
Jan 09, 2024 29.00 29.00 28.93 28.95 12,733 -0.23(-0.78%)
Jan 08, 2024 28.98 29.18 28.98 29.18 6,137 +0.28(+0.97%)
Jan 05, 2024 28.82 29.09 28.82 28.89 12,008 +0.05(+0.17%)
Jan 04, 2024 28.78 28.95 28.78 28.84 9,069 +0.11(+0.40%)
Jan 03, 2024 28.68 28.74 28.60 28.73 7,418 -0.15(-0.52%)
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.