PIMCO RAFI Dyn Multi-Factor Intl Eq ETF (MFDX)
30.94
-0.12
(-0.40%)
USD |
NYSEARCA |
Jun 04, 16:00
30.84
-0.10
(-0.34%)
After-Hours: 20:00
MFDX Price: 30.94 for June 4, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 04, 2024 | 30.94 | 30.96 | 30.78 | 30.94 | 144248.0 |
Jun 03, 2024 | 31.07 | 31.08 | 30.96 | 31.07 | 87969.00 |
May 31, 2024 | 30.92 | 30.98 | 30.82 | 30.98 | 11034.00 |
May 30, 2024 | 30.68 | 30.78 | 30.68 | 30.73 | 10109.00 |
May 29, 2024 | 30.56 | 30.60 | 30.46 | 30.47 | 14385.00 |
May 28, 2024 | 31.10 | 31.10 | 30.90 | 30.97 | 6026.00 |
May 24, 2024 | 30.80 | 30.96 | 30.80 | 30.94 | 9698.00 |
May 23, 2024 | 30.90 | 30.90 | 30.61 | 30.65 | 15921.00 |
May 22, 2024 | 30.92 | 30.95 | 30.77 | 30.83 | 36576.00 |
May 21, 2024 | 31.07 | 31.18 | 31.07 | 31.14 | 30336.00 |
May 20, 2024 | 31.19 | 31.20 | 31.13 | 31.14 | 20660.00 |
May 17, 2024 | 31.00 | 31.11 | 31.00 | 31.10 | 7993.00 |
May 16, 2024 | 31.00 | 31.07 | 30.99 | 30.99 | 6880.00 |
May 15, 2024 | 30.94 | 31.13 | 30.94 | 31.13 | 10624.00 |
May 14, 2024 | 30.80 | 30.87 | 30.75 | 30.87 | 33582.00 |
May 13, 2024 | 30.67 | 30.72 | 30.60 | 30.61 | 20141.00 |
May 10, 2024 | 30.67 | 30.67 | 30.61 | 30.64 | 9121.00 |
May 09, 2024 | 30.44 | 30.61 | 30.44 | 30.60 | 35304.00 |
May 08, 2024 | 30.24 | 30.40 | 30.24 | 30.39 | 13581.00 |
May 07, 2024 | 30.50 | 30.52 | 30.41 | 30.44 | 34532.00 |
May 06, 2024 | 30.38 | 30.42 | 30.35 | 30.40 | 10431.00 |
May 03, 2024 | 30.19 | 30.23 | 30.10 | 30.23 | 15295.00 |
May 02, 2024 | 29.87 | 30.01 | 29.76 | 29.96 | 24138.00 |
May 01, 2024 | 29.56 | 29.89 | 29.52 | 29.58 | 39997.00 |
Apr 30, 2024 | 29.88 | 29.88 | 29.63 | 29.63 | 16135.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.31
Minimum
Mar 23 2020
31.14
Maximum
May 21 2024
26.76
Average
27.20
Median
Dec 24 2020