ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MFDX Pimco Rafi Dynamic Multifactor International Equity Etf

30.0723
-0.2827 (-0.93%)
Jun 14 2024 - Closed
Delayed by 15 minutes

MFDX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 30.0723 -0.28 -0.93% 30.06 30.11 30.01 9,484
Jun 13 2024 30.355 -0.43 -1.40% 30.54 30.54 30.26 35,066
Jun 12 2024 30.785 0.32 1.06% 30.96 30.97 30.73 44,968
Jun 11 2024 30.462 -0.32 -1.03% 30.43 30.52 30.39 19,912
Jun 10 2024 30.78 0.03 0.11% 30.62 30.81 30.61 27,279
Jun 07 2024 30.7458 -0.34 -1.08% 30.82 30.86 30.74 17,868
Jun 06 2024 31.0809 0.06 0.18% 31.00 31.105 31.00 19,110
Jun 05 2024 31.0255 0.08 0.26% 31.02 31.0255 30.89 7,648
Jun 04 2024 30.9446 -0.12 -0.40% 30.93 30.959 30.78 144,248
Jun 03 2024 31.0676 0.09 0.29% 31.07 31.08 30.96 87,969
May 31 2024 30.9779 0.24 0.79% 30.92 30.9779 30.8191 11,034
May 30 2024 30.7349 0.27 0.87% 30.67 30.78 30.67 10,109
May 29 2024 30.4686 -0.50 -1.60% 30.56 30.60 30.4603 14,385
May 28 2024 30.9651 0.02 0.06% 31.10 31.10 30.90 6,025
May 24 2024 30.945 0.30 0.96% 30.80 30.9609 30.80 9,698
May 23 2024 30.6497 -0.18 -0.59% 31.03 31.03 30.61 15,921
May 22 2024 30.8308 -0.31 -1.01% 30.91 30.9544 30.77 36,576
May 21 2024 31.1442 0.00 0.01% 31.05 31.18 31.05 30,336
May 20 2024 31.14 0.04 0.14% 31.17 31.20 31.13 20,660
May 17 2024 31.0972 0.11 0.34% 30.95 31.11 30.95 7,993
May 16 2024 30.9909 -0.14 -0.45% 31.07 31.0729 30.9909 6,880
May 15 2024 31.1303 0.26 0.84% 30.94 31.1303 30.94 10,624
May 14 2024 30.87 0.26 0.85% 30.78 30.87 30.75 33,582
May 13 2024 30.61 -0.03 -0.10% 30.67 30.72 30.60 20,141
May 10 2024 30.64 0.04 0.13% 30.67 30.67 30.611 9,121
May 09 2024 30.6009 0.21 0.69% 30.40 30.61 30.40 35,304
May 08 2024 30.3901 -0.05 -0.17% 30.24 30.3977 30.24 13,581
May 07 2024 30.4418 0.04 0.14% 30.50 30.515 30.41 34,532
May 06 2024 30.3988 0.17 0.57% 30.37 30.4179 30.35 10,431
May 03 2024 30.2264 0.27 0.89% 30.25 30.25 30.09 15,295
May 02 2024 29.9583 0.38 1.29% 29.87 30.01 29.76 24,138
May 01 2024 29.576 -0.05 -0.18% 29.57 29.89 29.52 39,997
Apr 30 2024 29.6305 -0.36 -1.20% 29.84 29.88 29.6305 16,135
Apr 29 2024 29.9898 0.17 0.57% 29.91 30.01 29.91 18,101
Apr 26 2024 29.8187 0.20 0.67% 29.73 29.8699 29.73 12,095
Apr 25 2024 29.6208 -0.15 -0.50% 29.39 29.67 29.33 23,795
Apr 24 2024 29.77 -0.09 -0.30% 29.84 29.84 29.68 17,461
Apr 23 2024 29.86 0.29 0.98% 29.66 29.89 29.66 13,036
Apr 22 2024 29.57 0.29 0.99% 29.43 29.655 29.43 6,889
Apr 19 2024 29.2808 0.02 0.07% 29.26 29.3681 29.23 13,326
Apr 18 2024 29.26 -0.04 -0.15% 29.32 29.41 29.218 20,720
Apr 17 2024 29.3033 0.04 0.12% 29.39 29.43 29.21 8,618
Apr 16 2024 29.2669 -0.34 -1.16% 29.33 29.38 29.20 9,403
Apr 15 2024 29.6102 -0.07 -0.25% 30.03 30.04 29.55 22,029
Apr 12 2024 29.685 -0.45 -1.48% 29.91 29.99 29.6599 10,475
Apr 11 2024 30.13 0.07 0.23% 30.17 30.17 29.92 13,348
Apr 10 2024 30.06 -0.41 -1.35% 30.05 30.13 29.95 18,121
Apr 09 2024 30.47 0.02 0.07% 30.57 30.59 30.34 15,377
Apr 08 2024 30.45 0.14 0.45% 30.46 30.49 30.42 40,365
Apr 05 2024 30.3123 0.09 0.29% 30.18 30.327 30.14 12,648
Apr 04 2024 30.225 -0.20 -0.64% 30.64 30.64 30.21 29,634
Apr 03 2024 30.42 0.20 0.66% 30.20 30.465 30.20 51,817
Apr 02 2024 30.22 -0.21 -0.69% 30.22 30.22 30.153 15,881
Apr 01 2024 30.43 -0.27 -0.88% 30.52 30.52 30.36 21,595
Mar 28 2024 30.70 -0.06 -0.20% 30.67 30.7367 30.67 16,572
Mar 27 2024 30.76 0.15 0.50% 30.62 30.77 30.62 43,323
Mar 26 2024 30.6081 0.12 0.39% 30.61 30.64 30.6081 20,666
Mar 25 2024 30.4896 -0.05 -0.15% 30.49 30.5683 30.4896 15,694
Mar 22 2024 30.5354 -0.05 -0.17% 30.62 30.62 30.52 11,417
Mar 21 2024 30.5886 -0.01 -0.04% 30.62 30.6699 30.5886 23,451
Mar 20 2024 30.60 0.32 1.06% 30.27 30.6099 30.25 20,004
Mar 19 2024 30.28 0.10 0.33% 30.18 30.33 30.17 20,314
Mar 18 2024 30.1814 -0.02 -0.06% 30.35 30.35 30.18 13,948