PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF MFEM
25.51 USD -0.06 (-0.25%)
Regular-session close
25.51 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
25.32 Day range 25.56
22.30 52-week range 30.57
- YTD
- +10.36%
- 1 year
- +10.69%
MFEM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.56 | 25.51 | 25.32 | 25.45 | -0.13 | -0.51% | 4,316 |
| Nov 12, 2026 | 25.35 | 25.70 | 25.35 | 25.58 | -0.35 | -1.35% | 2,600 |
| Nov 11, 2026 | 25.90 | 26.11 | 25.78 | 25.93 | +0.47 | +1.85% | 17,700 |
| Nov 10, 2026 | 25.51 | 25.51 | 25.26 | 25.46 | -0.19 | -0.74% | 4,300 |
| Nov 9, 2026 | 25.21 | 25.65 | 25.21 | 25.65 | +0.87 | +3.51% | 9,600 |
| Nov 6, 2026 | 24.80 | 24.94 | 24.77 | 24.78 | +0.23 | +0.94% | 23,600 |
| Nov 5, 2026 | 25.42 | 25.42 | 24.53 | 24.55 | -1.53 | -5.87% | 13,500 |
| Nov 4, 2026 | 26.27 | 26.27 | 25.97 | 26.08 | +0.27 | +1.05% | 6,500 |
| Nov 3, 2026 | 25.87 | 25.90 | 25.78 | 25.81 | -0.24 | -0.92% | 12,500 |
| Nov 2, 2026 | 26.49 | 26.57 | 26.04 | 26.05 | -0.15 | -0.57% | 5,000 |
| Oct 30, 2026 | 26.23 | 26.32 | 26.01 | 26.20 | -0.69 | -2.57% | 3,400 |
| Oct 29, 2026 | 26.93 | 27.02 | 26.83 | 26.89 | -0.45 | -1.65% | 7,900 |
| Oct 28, 2026 | 27.20 | 27.35 | 27.15 | 27.34 | +0.29 | +1.07% | 5,400 |
| Oct 27, 2026 | 27.04 | 27.10 | 27.03 | 27.05 | +0.29 | +1.08% | 3,700 |
| Oct 26, 2026 | 26.43 | 26.81 | 26.43 | 26.76 | +0.02 | +0.07% | 11,800 |
| Oct 23, 2026 | 26.56 | 26.80 | 26.56 | 26.74 | -0.01 | -0.04% | 7,700 |
| Oct 22, 2026 | 26.70 | 26.75 | 26.67 | 26.75 | -0.80 | -2.90% | 2,000 |
| Oct 21, 2026 | 27.59 | 27.60 | 27.45 | 27.55 | +0.10 | +0.36% | 11,300 |
| Oct 20, 2026 | 27.23 | 27.49 | 27.23 | 27.45 | -0.07 | -0.25% | 7,700 |
| Oct 19, 2026 | 27.72 | 27.72 | 27.51 | 27.52 | +0.20 | +0.73% | 6,000 |
| Oct 16, 2026 | 27.52 | 27.52 | 27.28 | 27.32 | -0.43 | -1.55% | 10,500 |
| Oct 15, 2026 | 27.45 | 27.75 | 27.45 | 27.75 | -0.30 | -1.07% | 5,700 |
| Oct 14, 2026 | 28.24 | 28.34 | 28.01 | 28.05 | -0.46 | -1.61% | 12,800 |
| Oct 13, 2026 | 28.49 | 28.51 | 28.37 | 28.51 | -0.15 | -0.52% | 9,500 |
| Oct 12, 2026 | 28.80 | 28.80 | 28.61 | 28.66 | -0.27 | -0.93% | 4,700 |
| Oct 9, 2026 | 28.83 | 28.93 | 28.83 | 28.93 | +0.34 | +1.19% | 9,400 |
| Oct 8, 2026 | 28.77 | 28.78 | 28.51 | 28.59 | -0.32 | -1.11% | 8,200 |
| Oct 7, 2026 | 28.88 | 29.03 | 28.85 | 28.91 | -0.48 | -1.63% | 7,000 |
| Oct 6, 2026 | 29.54 | 29.54 | 29.33 | 29.39 | +0.03 | +0.10% | 6,000 |
| Oct 5, 2026 | 29.29 | 29.40 | 29.29 | 29.36 | +0.36 | +1.24% | 7,400 |
| Oct 2, 2026 | 28.84 | 29.06 | 28.76 | 29.00 | +0.67 | +2.36% | 15,700 |
| Oct 1, 2026 | 28.23 | 28.40 | 28.08 | 28.33 | -0.25 | -0.87% | 10,000 |
| Sep 30, 2026 | 28.73 | 28.75 | 28.58 | 28.58 | -0.20 | -0.69% | 4,400 |
| Sep 29, 2026 | 28.61 | 28.86 | 28.59 | 28.78 | +0.06 | +0.21% | 8,600 |
| Sep 28, 2026 | 28.74 | 28.80 | 28.53 | 28.72 | -0.02 | -0.07% | 9,700 |
| Sep 25, 2026 | 28.67 | 28.76 | 28.66 | 28.74 | +0.27 | +0.95% | 5,300 |
| Sep 24, 2026 | 28.62 | 28.62 | 28.40 | 28.47 | -0.12 | -0.42% | 3,500 |
| Sep 23, 2026 | 28.95 | 28.95 | 28.40 | 28.59 | -0.69 | -2.36% | 17,300 |
| Sep 22, 2026 | 29.23 | 29.34 | 29.15 | 29.28 | +0.08 | +0.27% | 5,000 |
| Sep 21, 2026 | 28.94 | 29.32 | 28.94 | 29.20 | +0.70 | +2.46% | 11,000 |
| Sep 18, 2026 | 28.40 | 28.50 | 28.31 | 28.50 | +0.01 | +0.04% | 14,400 |
| Sep 17, 2026 | 28.44 | 28.49 | 28.41 | 28.49 | +0.40 | +1.42% | 3,500 |
| Sep 16, 2026 | 28.32 | 28.38 | 27.91 | 28.09 | -0.02 | -0.07% | 12,900 |
| Sep 15, 2026 | 28.23 | 28.23 | 28.08 | 28.11 | -0.25 | -0.88% | 5,100 |
| Sep 14, 2026 | 28.41 | 28.49 | 28.26 | 28.36 | -0.69 | -2.38% | 9,800 |
| Sep 11, 2026 | 29.14 | 29.14 | 29.05 | 29.05 | +0.23 | +0.80% | 2,400 |
| Sep 10, 2026 | 28.87 | 29.02 | 28.78 | 28.82 | -0.55 | -1.87% | 19,300 |
| Sep 9, 2026 | 29.39 | 29.50 | 29.34 | 29.37 | +0.11 | +0.38% | 7,100 |
| Sep 8, 2026 | 29.26 | 29.39 | 29.20 | 29.26 | -0.10 | -0.34% | 8,500 |
| Sep 4, 2026 | 29.02 | 29.38 | 29.02 | 29.36 | +0.38 | +1.31% | 4,800 |
| Sep 3, 2026 | 28.83 | 28.99 | 28.71 | 28.98 | +0.14 | +0.49% | 5,400 |
| Sep 2, 2026 | 28.71 | 28.85 | 28.71 | 28.84 | +0.07 | +0.24% | 6,400 |
| Sep 1, 2026 | 28.83 | 29.00 | 28.74 | 28.77 | +0.03 | +0.10% | 7,200 |
| Aug 31, 2026 | 28.82 | 28.83 | 28.61 | 28.74 | -0.02 | -0.07% | 17,800 |
| Aug 28, 2026 | 29.01 | 29.05 | 28.70 | 28.76 | -0.04 | -0.14% | 8,400 |
| Aug 27, 2026 | 28.68 | 28.80 | 28.68 | 28.80 | +0.27 | +0.95% | 3,200 |
| Aug 26, 2026 | 28.57 | 28.59 | 28.47 | 28.53 | -0.03 | -0.11% | 14,700 |
| Aug 25, 2026 | 28.39 | 28.82 | 28.28 | 28.56 | +0.52 | +1.85% | 67,500 |
| Aug 24, 2026 | 28.22 | 28.22 | 28.02 | 28.04 | -0.22 | -0.78% | 6,500 |
| Aug 21, 2026 | 28.41 | 28.41 | 28.22 | 28.26 | +0.18 | +0.64% | 4,500 |
| Aug 20, 2026 | 28.08 | 28.12 | 28.00 | 28.08 | -0.05 | -0.18% | 14,300 |
| Aug 19, 2026 | 28.22 | 28.22 | 28.07 | 28.13 | +0.21 | +0.75% | 7,400 |
| Aug 18, 2026 | 28.15 | 28.15 | 27.88 | 27.92 | -0.79 | -2.75% | 11,200 |
| Aug 17, 2026 | 28.91 | 28.91 | 28.70 | 28.71 | +0.24 | +0.84% | 6,800 |
| Aug 14, 2026 | 28.54 | 28.54 | 28.42 | 28.47 | +0.07 | +0.25% | 1,500 |
65 days, newest first. Daily bars as drawn on the MFEM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.