PIMCO RAFI Dynamic Multi-Factor Internatl Eqty ETF (MFDX)
40.90
-0.38
(-0.92%)
USD |
NYSEARCA |
Jun 10, 16:00
40.90
0.00 (0.00%)
After-Hours: 19:46
MFDX Price : 40.90 for June 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 09, 2026 | 41.63 | 41.69 | 40.92 | 41.28 | 6971.00 |
| Jun 08, 2026 | 41.55 | 41.55 | 41.25 | 41.25 | 11911.00 |
| Jun 05, 2026 | 41.93 | 41.93 | 41.10 | 41.13 | 8587.00 |
| Jun 04, 2026 | 42.08 | 42.24 | 42.05 | 42.13 | 13478.00 |
| Jun 03, 2026 | 42.13 | 42.38 | 41.90 | 41.90 | 11677.00 |
| Jun 02, 2026 | 42.03 | 42.27 | 42.03 | 42.13 | 45440.00 |
| Jun 01, 2026 | 41.89 | 42.08 | 41.70 | 41.94 | 17472.00 |
| May 29, 2026 | 42.27 | 42.47 | 42.18 | 42.22 | 19577.00 |
| May 28, 2026 | 41.98 | 42.43 | 41.88 | 42.20 | 30315.00 |
| May 27, 2026 | 42.40 | 42.68 | 42.18 | 42.23 | 21897.00 |
| May 26, 2026 | 42.50 | 42.50 | 42.34 | 42.40 | 20117.00 |
| May 22, 2026 | 41.94 | 42.10 | 41.88 | 41.93 | 8221.00 |
| May 21, 2026 | 41.55 | 42.14 | 41.55 | 41.92 | 10403.00 |
| May 20, 2026 | 41.44 | 41.93 | 41.44 | 41.89 | 6761.00 |
| May 19, 2026 | 41.39 | 41.51 | 41.28 | 41.28 | 15034.00 |
| May 18, 2026 | 41.63 | 41.70 | 41.42 | 41.70 | 12467.00 |
| May 15, 2026 | 41.58 | 41.58 | 41.39 | 41.42 | 6374.00 |
| May 14, 2026 | 42.34 | 42.36 | 42.19 | 42.21 | 15373.00 |
| May 13, 2026 | 42.20 | 42.44 | 42.20 | 42.40 | 10671.00 |
| May 12, 2026 | 42.09 | 42.20 | 41.86 | 42.20 | 9228.00 |
| May 11, 2026 | 42.33 | 42.41 | 42.24 | 42.28 | 11042.00 |
| May 08, 2026 | 42.24 | 42.38 | 42.14 | 42.30 | 18560.00 |
| May 07, 2026 | 42.45 | 42.45 | 41.80 | 41.87 | 7527.00 |
| May 06, 2026 | 42.22 | 42.46 | 42.21 | 42.40 | 21623.00 |
| May 05, 2026 | 41.30 | 41.55 | 41.30 | 41.48 | 4928.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median