PIMCO RAFI Dynamic Multi-Factor Internatl Eqty ETF (MFDX)
41.34
+0.08
(+0.20%)
USD |
NYSEARCA |
Oct 16, 16:00
MFDX Price : 41.34 for Oct. 16, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | 41.52 | 41.67 | 41.25 | 41.34 | 13372.00 |
| Oct 15, 2026 | 40.97 | 41.26 | 40.97 | 41.26 | 9162.00 |
| Oct 14, 2026 | 41.09 | 41.09 | 40.91 | 41.02 | 12064.00 |
| Oct 13, 2026 | 41.32 | 41.32 | 41.01 | 41.28 | 8844.00 |
| Oct 12, 2026 | 41.08 | 41.14 | 41.01 | 41.08 | 15618.00 |
| Oct 09, 2026 | 41.06 | 41.22 | 41.04 | 41.21 | 24638.00 |
| Oct 08, 2026 | 40.83 | 41.04 | 40.76 | 40.99 | 5408.00 |
| Oct 07, 2026 | 40.94 | 41.09 | 40.90 | 41.04 | 12771.00 |
| Oct 06, 2026 | 41.57 | 41.59 | 41.48 | 41.48 | 11147.00 |
| Oct 05, 2026 | 41.21 | 41.41 | 41.13 | 41.37 | 11703.00 |
| Oct 02, 2026 | 41.18 | 41.36 | 41.07 | 41.34 | 18526.00 |
| Oct 01, 2026 | 40.82 | 40.82 | 40.68 | 40.80 | 21864.00 |
| Sep 30, 2026 | 41.64 | 41.82 | 41.40 | 41.40 | 8593.00 |
| Sep 29, 2026 | 41.63 | 41.63 | 41.39 | 41.57 | 7520.00 |
| Sep 28, 2026 | 41.89 | 41.96 | 41.71 | 41.85 | 8820.00 |
| Sep 25, 2026 | 41.97 | 42.09 | 41.86 | 42.08 | 13184.00 |
| Sep 24, 2026 | 41.76 | 41.82 | 41.59 | 41.81 | 7860.00 |
| Sep 23, 2026 | 42.13 | 42.13 | 41.73 | 41.85 | 13837.00 |
| Sep 22, 2026 | 42.37 | 42.63 | 42.23 | 42.44 | 24482.00 |
| Sep 21, 2026 | 42.40 | 42.45 | 42.28 | 42.39 | 21217.00 |
| Sep 18, 2026 | 42.11 | 42.11 | 41.90 | 42.02 | 14727.00 |
| Sep 17, 2026 | 42.53 | 42.59 | 42.43 | 42.47 | 10109.00 |
| Sep 16, 2026 | 42.44 | 42.50 | 41.96 | 42.11 | 10207.00 |
| Sep 15, 2026 | 42.23 | 42.23 | 42.06 | 42.18 | 8497.00 |
| Sep 14, 2026 | 42.27 | 42.49 | 42.22 | 42.30 | 9539.00 |
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