PIMCO RAFI Dyn Multi-Factor Intl Eq ETF (MFDX)
29.83
+0.21
(+0.71%)
USD |
NYSEARCA |
Apr 26, 16:00
29.83
0.00 (0.00%)
After-Hours: 20:00
MFDX Price: 29.83 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 29.38 | 29.67 | 29.33 | 29.62 | 23795.00 |
Apr 24, 2024 | 29.78 | 29.78 | 29.68 | 29.77 | 17461.00 |
Apr 23, 2024 | 29.79 | 29.89 | 29.79 | 29.86 | 13036.00 |
Apr 22, 2024 | 29.43 | 29.66 | 29.43 | 29.57 | 6889.00 |
Apr 19, 2024 | 29.37 | 29.37 | 29.23 | 29.28 | 13326.00 |
Apr 18, 2024 | 29.32 | 29.41 | 29.22 | 29.26 | 20720.00 |
Apr 17, 2024 | 29.39 | 29.43 | 29.21 | 29.30 | 8618.00 |
Apr 16, 2024 | 29.26 | 29.38 | 29.20 | 29.27 | 9403.00 |
Apr 15, 2024 | 30.02 | 30.04 | 29.55 | 29.61 | 22029.00 |
Apr 12, 2024 | 29.94 | 29.99 | 29.66 | 29.68 | 10475.00 |
Apr 11, 2024 | 30.16 | 30.17 | 29.92 | 30.13 | 13348.00 |
Apr 10, 2024 | 30.13 | 30.13 | 29.95 | 30.06 | 18121.00 |
Apr 09, 2024 | 30.58 | 30.59 | 30.34 | 30.47 | 15377.00 |
Apr 08, 2024 | 30.46 | 30.49 | 30.42 | 30.45 | 40365.00 |
Apr 05, 2024 | 30.17 | 30.33 | 30.14 | 30.31 | 12648.00 |
Apr 04, 2024 | 30.60 | 30.62 | 30.21 | 30.22 | 29634.00 |
Apr 03, 2024 | 30.20 | 30.46 | 30.20 | 30.42 | 51817.00 |
Apr 02, 2024 | 30.17 | 30.22 | 30.15 | 30.22 | 15881.00 |
Apr 01, 2024 | 30.52 | 30.52 | 30.36 | 30.43 | 21595.00 |
Mar 28, 2024 | 30.67 | 30.74 | 30.67 | 30.70 | 16572.00 |
Mar 27, 2024 | 30.62 | 30.77 | 30.62 | 30.76 | 43323.00 |
Mar 26, 2024 | 30.61 | 30.64 | 30.61 | 30.61 | 20666.00 |
Mar 25, 2024 | 30.49 | 30.57 | 30.49 | 30.49 | 15694.00 |
Mar 22, 2024 | 30.62 | 30.62 | 30.52 | 30.54 | 11417.00 |
Mar 21, 2024 | 30.62 | 30.67 | 30.59 | 30.59 | 23451.00 |
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
30.76
Maximum
Mar 27 2024
26.62
Average
27.01
Median
Sep 27 2023