PIMCO RAFI Dynamic Multi-Factor Internatl Eqty ETF (MFDX)
42.81
-0.19
(-0.43%)
USD |
NYSEARCA |
Aug 26, 16:00
42.81
0.00 (0.00%)
After-Hours: 20:00
MFDX Price : 42.81 for Aug. 26, 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 |
|---|---|---|---|---|---|
| Aug 25, 2026 | 42.86 | 43.02 | 42.86 | 43.00 | 13062.00 |
| Aug 24, 2026 | 42.80 | 42.82 | 42.69 | 42.76 | 13431.00 |
| Aug 21, 2026 | 42.84 | 42.94 | 42.78 | 42.83 | 13471.00 |
| Aug 20, 2026 | 43.40 | 43.40 | 42.42 | 42.48 | 9999.00 |
| Aug 19, 2026 | 42.70 | 42.79 | 42.36 | 42.59 | 13143.00 |
| Aug 18, 2026 | 42.61 | 42.69 | 42.36 | 42.40 | 23743.00 |
| Aug 17, 2026 | 42.91 | 42.98 | 42.82 | 42.85 | 7757.00 |
| Aug 14, 2026 | 42.84 | 42.93 | 42.82 | 42.89 | 7145.00 |
| Aug 13, 2026 | 42.87 | 42.94 | 42.85 | 42.85 | 4149.00 |
| Aug 12, 2026 | 42.93 | 42.93 | 42.67 | 42.73 | 9384.00 |
| Aug 11, 2026 | 42.63 | 42.63 | 42.50 | 42.57 | 7343.00 |
| Aug 10, 2026 | 42.62 | 42.66 | 42.56 | 42.59 | 9818.00 |
| Aug 07, 2026 | 42.78 | 42.82 | 42.71 | 42.80 | 8505.00 |
| Aug 06, 2026 | 42.43 | 42.43 | 42.29 | 42.30 | 24224.00 |
| Aug 05, 2026 | 42.57 | 42.57 | 42.37 | 42.37 | 7974.00 |
| Aug 04, 2026 | 42.08 | 42.30 | 42.00 | 42.27 | 13744.00 |
| Aug 03, 2026 | 41.70 | 41.80 | 41.66 | 41.78 | 13256.00 |
| Jul 31, 2026 | 41.28 | 41.69 | 41.28 | 41.65 | 11564.00 |
| Jul 30, 2026 | 41.27 | 41.91 | 41.27 | 41.82 | 6567.00 |
| Jul 29, 2026 | 40.83 | 41.30 | 40.68 | 40.77 | 15731.00 |
| Jul 28, 2026 | 40.95 | 41.08 | 40.84 | 40.95 | 12653.00 |
| Jul 27, 2026 | 41.24 | 41.31 | 40.92 | 41.04 | 6405.00 |
| Jul 24, 2026 | 41.10 | 41.30 | 40.95 | 41.01 | 14643.00 |
| Jul 23, 2026 | 41.09 | 41.14 | 40.85 | 40.93 | 168033.0 |
| Jul 22, 2026 | 41.67 | 41.71 | 41.52 | 41.55 | 25865.00 |
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