PIMCO RAFI Dynamic Multi-Factor International Equity ETF MFDX
40.80 USD +0.13 (+0.33%)
As ofNov 13, 2026, 3:59 PM EST
40.67 Day range 40.84
36.33 52-week range 43.07
- YTD
- +6.17%
- 1 year
- +8.22%
MFDX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.81 | 40.84 | 40.67 | 40.80 | +0.13 | +0.32% | 12,656 |
| Nov 12, 2026 | 40.74 | 40.80 | 40.67 | 40.67 | -0.17 | -0.42% | 7,600 |
| Nov 11, 2026 | 40.72 | 40.86 | 40.72 | 40.84 | +0.12 | +0.29% | 6,400 |
| Nov 10, 2026 | 40.81 | 40.82 | 40.46 | 40.72 | -0.21 | -0.51% | 25,300 |
| Nov 9, 2026 | 40.72 | 41.04 | 40.72 | 40.93 | +1.06 | +2.66% | 7,900 |
| Nov 6, 2026 | 39.98 | 40.10 | 39.86 | 39.87 | -0.43 | -1.07% | 14,300 |
| Nov 5, 2026 | 41.25 | 41.25 | 40.30 | 40.30 | -1.20 | -2.89% | 30,700 |
| Nov 4, 2026 | 41.38 | 41.50 | 41.31 | 41.50 | +0.84 | +2.07% | 408,400 |
| Nov 3, 2026 | 40.84 | 40.87 | 40.61 | 40.66 | -0.23 | -0.56% | 43,600 |
| Nov 2, 2026 | 41.09 | 41.34 | 40.83 | 40.89 | -0.05 | -0.12% | 580,900 |
| Oct 30, 2026 | 41.03 | 41.05 | 40.65 | 40.94 | -0.40 | -0.97% | 14,600 |
| Oct 29, 2026 | 41.24 | 41.37 | 41.20 | 41.34 | +0.17 | +0.41% | 13,600 |
| Oct 28, 2026 | 41.07 | 41.17 | 40.98 | 41.17 | -0.06 | -0.15% | 12,900 |
| Oct 27, 2026 | 41.13 | 41.29 | 41.13 | 41.23 | +0.20 | +0.49% | 14,800 |
| Oct 26, 2026 | 41.05 | 41.12 | 41.00 | 41.03 | +0.12 | +0.29% | 8,800 |
| Oct 23, 2026 | 40.77 | 40.97 | 40.77 | 40.91 | -0.17 | -0.41% | 14,200 |
| Oct 22, 2026 | 40.97 | 41.11 | 40.91 | 41.08 | -0.38 | -0.92% | 6,800 |
| Oct 21, 2026 | 41.44 | 41.52 | 41.29 | 41.46 | +0.09 | +0.22% | 22,000 |
| Oct 20, 2026 | 41.15 | 41.49 | 41.15 | 41.37 | +0.26 | +0.63% | 23,800 |
| Oct 19, 2026 | 41.23 | 41.27 | 41.09 | 41.11 | -0.23 | -0.56% | 4,100 |
| Oct 16, 2026 | 41.52 | 41.67 | 41.25 | 41.34 | +0.08 | +0.19% | 13,400 |
| Oct 15, 2026 | 40.97 | 41.26 | 40.97 | 41.26 | +0.24 | +0.59% | 9,200 |
| Oct 14, 2026 | 41.09 | 41.09 | 40.91 | 41.02 | -0.26 | -0.63% | 12,100 |
| Oct 13, 2026 | 41.31 | 41.31 | 41.01 | 41.28 | +0.20 | +0.49% | 8,800 |
| Oct 12, 2026 | 41.08 | 41.14 | 41.01 | 41.08 | -0.13 | -0.32% | 15,600 |
| Oct 9, 2026 | 41.06 | 41.22 | 41.04 | 41.21 | +0.22 | +0.54% | 24,600 |
| Oct 8, 2026 | 40.83 | 41.04 | 40.76 | 40.99 | -0.05 | -0.12% | 5,400 |
| Oct 7, 2026 | 40.94 | 41.09 | 40.90 | 41.04 | -0.44 | -1.06% | 12,800 |
| Oct 6, 2026 | 41.57 | 41.59 | 41.48 | 41.48 | +0.11 | +0.27% | 11,100 |
| Oct 5, 2026 | 41.21 | 41.41 | 41.13 | 41.37 | +0.03 | +0.07% | 11,700 |
| Oct 2, 2026 | 41.18 | 41.35 | 41.07 | 41.34 | +0.54 | +1.32% | 18,500 |
| Oct 1, 2026 | 40.82 | 40.82 | 40.68 | 40.80 | -0.60 | -1.45% | 21,900 |
| Sep 30, 2026 | 41.65 | 41.82 | 41.40 | 41.40 | -0.17 | -0.41% | 8,600 |
| Sep 29, 2026 | 41.63 | 41.63 | 41.39 | 41.57 | -0.28 | -0.67% | 7,500 |
| Sep 28, 2026 | 41.89 | 41.96 | 41.71 | 41.85 | -0.23 | -0.55% | 8,800 |
| Sep 25, 2026 | 41.97 | 42.09 | 41.85 | 42.08 | +0.27 | +0.65% | 13,200 |
| Sep 24, 2026 | 41.76 | 41.82 | 41.59 | 41.81 | -0.04 | -0.10% | 7,900 |
| Sep 23, 2026 | 42.13 | 42.13 | 41.73 | 41.85 | -0.59 | -1.39% | 13,800 |
| Sep 22, 2026 | 42.37 | 42.63 | 42.23 | 42.44 | +0.05 | +0.12% | 24,500 |
| Sep 21, 2026 | 42.40 | 42.45 | 42.28 | 42.39 | +0.38 | +0.90% | 21,200 |
| Sep 18, 2026 | 42.11 | 42.11 | 41.90 | 42.01 | -0.46 | -1.08% | 14,700 |
| Sep 17, 2026 | 42.53 | 42.59 | 42.43 | 42.47 | +0.36 | +0.85% | 10,100 |
| Sep 16, 2026 | 42.44 | 42.49 | 41.97 | 42.11 | -0.07 | -0.17% | 10,200 |
| Sep 15, 2026 | 42.23 | 42.23 | 42.06 | 42.18 | -0.12 | -0.28% | 8,500 |
| Sep 14, 2026 | 42.27 | 42.49 | 42.22 | 42.30 | -0.34 | -0.80% | 9,500 |
| Sep 11, 2026 | 42.74 | 42.74 | 42.49 | 42.64 | +0.32 | +0.76% | 12,200 |
| Sep 10, 2026 | 42.45 | 42.53 | 42.28 | 42.32 | -0.37 | -0.87% | 7,700 |
| Sep 9, 2026 | 42.95 | 42.98 | 42.64 | 42.69 | -0.25 | -0.58% | 8,500 |
| Sep 8, 2026 | 43.09 | 43.17 | 42.94 | 42.94 | -0.13 | -0.30% | 5,300 |
| Sep 4, 2026 | 42.88 | 43.11 | 42.88 | 43.07 | +0.07 | +0.16% | 9,100 |
| Sep 3, 2026 | 42.88 | 43.06 | 42.79 | 43.00 | +0.51 | +1.20% | 5,100 |
| Sep 2, 2026 | 42.36 | 42.53 | 42.36 | 42.49 | +0.20 | +0.47% | 7,100 |
| Sep 1, 2026 | 42.45 | 42.50 | 42.25 | 42.29 | -0.31 | -0.73% | 9,000 |
| Aug 31, 2026 | 42.78 | 42.78 | 42.49 | 42.60 | -0.03 | -0.07% | 9,100 |
| Aug 28, 2026 | 42.94 | 43.01 | 42.53 | 42.63 | -0.20 | -0.47% | 6,700 |
| Aug 27, 2026 | 42.77 | 42.85 | 42.70 | 42.83 | +0.06 | +0.14% | 8,700 |
| Aug 26, 2026 | 42.96 | 42.98 | 42.74 | 42.77 | -0.22 | -0.51% | 17,200 |
| Aug 25, 2026 | 42.87 | 43.02 | 42.87 | 42.99 | +0.23 | +0.54% | 13,100 |
| Aug 24, 2026 | 42.80 | 42.82 | 42.69 | 42.76 | -0.07 | -0.16% | 13,400 |
| Aug 21, 2026 | 42.84 | 42.94 | 42.78 | 42.83 | +0.35 | +0.82% | 13,500 |
| Aug 20, 2026 | 43.40 | 43.40 | 42.42 | 42.48 | -0.11 | -0.26% | 10,000 |
| Aug 19, 2026 | 42.70 | 42.79 | 42.36 | 42.59 | +0.19 | +0.45% | 13,100 |
| Aug 18, 2026 | 42.61 | 42.69 | 42.36 | 42.40 | -0.45 | -1.05% | 23,700 |
| Aug 17, 2026 | 42.91 | 42.98 | 42.82 | 42.85 | -0.04 | -0.09% | 7,800 |
| Aug 14, 2026 | 42.84 | 42.93 | 42.82 | 42.89 | +0.04 | +0.09% | 7,100 |
65 days, newest first. Daily bars as drawn on the MFDX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.