Free Trial

PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX) Chart & Stock Price History

→ The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (From Smallcaps Daily) (Ad)
Free MFDX Stock Alerts
$31.00
-0.13 (-0.42%)
(As of 10:07 AM ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

PIMCO RAFI Dynamic Multi-Factor International Equity ETF Stock Price Performance

5 Day
Performance
+1.17%
1 Month
Performance
+5.92%
3 Month
Performance
+6.18%
6 Month
Performance
+13.34%
Year-To-Date
Performance
+6.27%
1 Year
Performance
+11.45%
Receive MFDX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PIMCO RAFI Dynamic Multi-Factor International Equity ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Nanoviricides Technology Will Transform The Way Viruses & Their Variants Are Treated Worldwide And This Company Is At The Forefront!
See how with its ongoing expansion and development

MFDX Stock Chart for Thursday, May, 16, 2024

MFDX Chart by TradingView

PIMCO RAFI Dynamic Multi-Factor International Equity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$30.87$31.13
+0.84%		$31.13$30.9410,624 shs$261.49 million
05/14/2024$30.61$30.87
+0.85%		$30.87$30.7533,582 shs$259.31 million
05/13/2024$30.64$30.61
-0.10%		$30.72$30.6020,141 shs$257.12 million
05/10/2024$30.60$30.64
+0.13%		$30.67$30.619,121 shs$257.38 million
05/09/2024$30.39$30.60
+0.69%		$30.61$30.4435,304 shs$257.05 million
05/08/2024$30.44$30.39
-0.17%		$30.40$30.2413,581 shs$255.28 million
05/07/2024$30.40$30.44
+0.14%		$30.52$30.4134,532 shs$255.71 million
05/06/2024$30.23$30.40
+0.57%		$30.42$30.3510,431 shs$255.36 million
05/03/2024$29.96$30.23
+0.89%		$30.23$30.1015,295 shs$253.90 million
05/02/2024$29.58$29.96
+1.29%		$30.01$29.7624,138 shs$251.65 million
05/01/2024$29.63$29.58
-0.18%		$29.89$29.5239,997 shs$248.44 million
04/30/2024$29.99$29.63
-1.20%		$29.88$29.6316,135 shs$248.90 million
04/29/2024$29.82$29.99
+0.57%		$30.01$29.9218,101 shs$251.91 million
04/26/2024$29.52$29.82
+1.01%		$29.87$29.7512,095 shs$250.48 million
04/25/2024$29.77$29.52
-0.84%		$29.67$29.4623,795 shs$247.97 million
04/24/2024$29.86$29.77
-0.30%		$29.78$29.6817,461 shs$250.07 million
04/23/2024$29.43$29.86
+1.46%		$29.89$29.7913,036 shs$250.82 million
04/22/2024$29.28$29.43
+0.51%		$29.66$29.436,889 shs$247.21 million
04/19/2024$29.26$29.24
-0.07%		$29.37$29.2312,926 shs$245.61 million
04/18/2024$29.30$29.26
-0.14%		$29.41$29.2220,720 shs$245.78 million
04/17/2024$29.27$29.30
+0.11%		$29.43$29.218,618 shs$246.12 million
04/16/2024$29.61$29.27
-1.16%		$29.38$29.209,403 shs$245.84 million
04/15/2024$29.69$29.61
-0.25%		$30.04$29.5522,029 shs$248.73 million
04/12/2024$30.13$29.69
-1.48%		$29.99$29.6610,475 shs$249.35 million
04/11/2024$30.06$30.13
+0.23%		$30.17$29.9213,348 shs$253.09 million
04/10/2024$30.47$30.06
-1.35%		$30.13$29.9518,121 shs$156.31 million
04/09/2024$30.45$30.47
+0.07%		$30.59$30.3415,377 shs$158.44 million
04/08/2024$30.31$30.45
+0.45%		$30.49$30.4240,365 shs$158.34 million
04/05/2024$30.21$30.31
+0.34%		$30.33$30.1412,648 shs$157.62 million
04/04/2024$30.42$30.21
-0.69%		$30.62$30.2129,634 shs$157.09 million
04/03/2024$30.22$30.42
+0.66%		$30.47$30.2051,817 shs$158.18 million
04/02/2024$30.43$30.22
-0.69%		$30.22$30.1515,881 shs$157.14 million
04/01/2024$30.70$30.43
-0.88%		$30.52$30.3621,595 shs$158.24 million
03/29/2024$30.70$30.70$30.74$30.6716,572 shs$159.64 million
03/28/2024$30.76$30.70
-0.20%		$30.74$30.6716,572 shs$159.64 million
03/27/2024$30.61$30.76
+0.50%		$30.77$30.6243,323 shs$159.95 million
03/26/2024$30.52$30.61
+0.28%		$30.64$30.6120,666 shs$159.16 million
03/25/2024$30.54$30.52
-0.04%		$30.57$30.4915,694 shs$158.71 million
03/22/2024$30.59$30.54
-0.16%		$30.62$30.5211,417 shs$158.81 million
03/21/2024$30.60$30.59
-0.04%		$30.67$30.5923,451 shs$159.06 million
Democrats Push to Replace Dollar With Digital Coin, Control Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/20/2024$30.28$30.60
+1.06%		$30.61$30.2520,004 shs$159.12 million
03/19/2024$30.18$30.28
+0.33%		$30.33$30.1720,429 shs$157.46 million
03/18/2024$30.20$30.18
-0.06%		$30.22$30.1813,948 shs$156.94 million
03/15/2024$30.09$30.20
+0.37%		$30.25$30.177,939 shs$157.04 million
03/14/2024$30.27$30.09
-0.59%		$30.35$30.0417,755 shs$156.47 million
03/13/2024$30.26$30.27
+0.02%		$30.30$30.2313,624 shs$157.40 million
03/12/2024$30.06$30.26
+0.67%		$30.26$30.0615,335 shs$157.37 million
03/11/2024$30.27$30.06
-0.68%		$30.07$29.967,451 shs$156.32 million
03/08/2024$30.34$30.27
-0.23%		$30.44$30.2625,744 shs$157.39 million
03/07/2024$30.03$30.34
+1.01%		$30.36$30.27136,670 shs$157.75 million
03/06/2024$29.70$30.03
+1.13%		$30.11$30.009,595 shs$156.16 million
03/05/2024$29.69$29.70
+0.02%		$29.83$29.6631,075 shs$154.42 million
03/04/2024$29.79$29.69
-0.33%		$29.75$29.6721,876 shs$154.39 million
03/01/2024$29.55$29.79
+0.81%		$29.79$29.727,773 shs$154.91 million
02/29/2024$29.51$29.55
+0.12%		$29.65$29.4710,017 shs$153.66 million
02/28/2024$29.65$29.51
-0.44%		$29.54$29.504,907 shs$153.47 million
02/27/2024$29.58$29.65
+0.20%		$29.67$29.607,050 shs$154.16 million
02/26/2024$29.64$29.58
-0.18%		$29.62$29.529,002 shs$153.84 million
02/23/2024$29.58$29.64
+0.20%		$29.67$29.5920,905 shs$154.13 million
02/22/2024$29.30$29.58
+0.96%		$29.58$29.494,368 shs$153.82 million
02/21/2024$29.26$29.30
+0.14%		$29.30$29.2211,948 shs$152.36 million
02/20/2024$29.16$29.26
+0.34%		$29.31$29.238,164 shs$152.15 million
02/19/2024$29.16$29.16$29.25$29.138,500 shs$151.63 million
02/16/2024$29.14$29.19
+0.19%		$29.25$29.138,204 shs$151.81 million
02/15/2024$28.81$29.14
+1.13%		$29.15$29.016,703 shs$151.53 million

Related Companies:
This page (NYSEARCA:MFDX) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Does this make you sick?
Allegiance Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends