PIMCO RAFI Dyn Multi-Factor Intl Eq ETF (MFDX)
30.99
+0.28
(+0.91%)
USD |
NYSEARCA |
Nov 05, 16:00
30.99
0.00 (0.00%)
After-Hours: 16:19
MFDX Price: 30.99 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 30.82 | 30.88 | 30.71 | 30.71 | 36507.00 |
| Nov 01, 2024 | 30.80 | 30.83 | 30.64 | 30.64 | 39315.00 |
| Oct 31, 2024 | 30.70 | 30.70 | 30.45 | 30.63 | 34154.00 |
| Oct 30, 2024 | 30.94 | 30.97 | 30.84 | 30.84 | 8736.00 |
| Oct 29, 2024 | 30.94 | 30.99 | 30.88 | 30.96 | 25368.00 |
| Oct 28, 2024 | 31.00 | 31.10 | 30.94 | 31.07 | 25110.00 |
| Oct 25, 2024 | 30.94 | 30.98 | 30.77 | 30.80 | 40507.00 |
| Oct 24, 2024 | 30.94 | 30.94 | 30.79 | 30.93 | 43644.00 |
| Oct 23, 2024 | 30.84 | 30.84 | 30.68 | 30.79 | 7849.00 |
| Oct 22, 2024 | 31.07 | 31.14 | 31.07 | 31.14 | 23900.00 |
| Oct 21, 2024 | 31.44 | 31.44 | 31.25 | 31.30 | 29150.00 |
| Oct 18, 2024 | 31.61 | 31.68 | 31.58 | 31.68 | 8233.00 |
| Oct 17, 2024 | 31.62 | 31.62 | 31.49 | 31.53 | 18633.00 |
| Oct 16, 2024 | 31.51 | 31.57 | 31.50 | 31.54 | 67769.00 |
| Oct 15, 2024 | 31.69 | 31.69 | 31.42 | 31.45 | 29734.00 |
| Oct 14, 2024 | 31.59 | 31.77 | 31.59 | 31.76 | 35034.00 |
| Oct 11, 2024 | 31.68 | 31.73 | 31.66 | 31.71 | 27937.00 |
| Oct 10, 2024 | 31.45 | 31.54 | 31.45 | 31.54 | 14564.00 |
| Oct 09, 2024 | 31.40 | 31.61 | 31.40 | 31.61 | 25276.00 |
| Oct 08, 2024 | 31.53 | 31.58 | 31.50 | 31.58 | 9223.00 |
| Oct 07, 2024 | 31.55 | 31.61 | 31.45 | 31.49 | 17372.00 |
| Oct 04, 2024 | 31.58 | 31.74 | 31.58 | 31.74 | 36415.00 |
| Oct 03, 2024 | 31.55 | 31.58 | 31.49 | 31.57 | 22526.00 |
| Oct 02, 2024 | 31.87 | 31.96 | 31.85 | 31.86 | 52843.00 |
| Oct 01, 2024 | 31.97 | 32.11 | 31.96 | 32.06 | 38120.00 |
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
32.84
Maximum
Sep 26 2024
27.30
Average
27.78
Median
May 02 2023