Canada markets close in 3 hours 29 minutes

PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.88-0.02 (-0.08%)
As of 12:31PM EDT. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202429.8429.9229.8429.8829.8820,752
Jul 01, 202429.9129.9329.8629.9129.9112,300
Jul 01, 20240.4 Dividend
Jun 28, 202430.3330.3330.2230.2729.873,000
Jun 27, 202430.2430.3030.2330.2529.852,400
Jun 26, 202430.1230.2130.1230.2129.8113,500
Jun 25, 202430.3530.4230.3130.4230.015,100
Jun 24, 202430.3430.5030.3430.4030.009,800
Jun 21, 202430.1330.1930.0830.1229.7219,500
Jun 20, 202430.3230.3530.2630.3429.9422,100
Jun 18, 202430.2030.3230.2030.3129.9112,000
Jun 17, 202429.9730.1829.9730.1729.778,800
Jun 14, 202430.0730.1130.0130.0729.679,500
Jun 13, 202430.5430.5430.2630.3529.9535,100
Jun 12, 202430.9130.9730.7330.7830.3845,000
Jun 11, 202430.4130.5230.3930.4630.0619,900
Jun 10, 202430.6130.8130.6130.7830.3727,300
Jun 07, 202430.8030.8630.7430.7530.3417,900
Jun 06, 202431.0431.1031.0131.0830.6719,100
Jun 05, 202431.0231.0330.8931.0330.627,600
Jun 04, 202430.9430.9630.7830.9430.54144,200
Jun 03, 202431.0731.0730.9631.0730.6688,000
May 31, 202430.9230.9830.8230.9830.5711,000
May 30, 202430.6830.7830.6830.7430.3310,100
May 29, 202430.5630.6030.4630.4730.0714,400
May 28, 202431.1031.1030.9030.9730.566,000
May 24, 202430.8030.9630.8030.9430.549,700
May 23, 202430.9030.9030.6130.6530.2415,900
May 22, 202430.9230.9530.7730.8330.4236,600
May 21, 202431.0731.1831.0731.1430.7330,300
May 20, 202431.1931.2031.1331.1430.7320,700
May 17, 202431.0031.1131.0031.1030.698,000
May 16, 202431.0031.0730.9930.9930.586,900
May 15, 202430.9431.1330.9431.1330.7210,600
May 14, 202430.8030.8730.7530.8730.4633,600
May 13, 202430.6730.7230.6030.6130.2120,100
May 10, 202430.6730.6730.6130.6430.249,100
May 09, 202430.4430.6130.4430.6030.2035,300
May 08, 202430.2430.4030.2430.3929.9913,600
May 07, 202430.5030.5130.4130.4430.0434,500
May 06, 202430.3830.4230.3530.4030.0010,400
May 03, 202430.1930.2330.1030.2329.8315,300
May 02, 202429.8730.0129.7629.9629.5624,100
May 01, 202429.5629.8929.5229.5829.1940,000
Apr 30, 202429.8829.8829.6329.6329.2416,100
Apr 29, 202429.9230.0129.9229.9929.5918,100
Apr 26, 202429.8229.8729.7529.8229.4212,100
Apr 25, 202429.3829.6729.3329.6229.2323,800
Apr 24, 202429.7829.7829.6829.7729.3817,500
Apr 23, 202429.8029.8929.8029.8629.4713,000
Apr 22, 202429.4329.6629.4329.5729.186,900
Apr 19, 202429.3729.3729.2329.2828.8913,300
Apr 18, 202429.3229.4129.2229.2628.8720,700
Apr 17, 202429.3929.4329.2129.3028.928,600
Apr 16, 202429.2629.3829.2029.2728.889,400
Apr 15, 202430.0230.0429.5529.6129.2222,000
Apr 12, 202429.9429.9929.6629.6829.2910,500
Apr 11, 202430.1630.1729.9230.1329.7313,300
Apr 10, 202430.1330.1329.9530.0629.6618,100
Apr 09, 202430.5830.5930.3430.4730.0715,400
Apr 08, 202430.4630.4930.4230.4530.0540,400
Apr 05, 202430.1730.3330.1430.3129.9112,600
Apr 04, 202430.6030.6130.2130.2329.8329,600
Apr 03, 202430.2030.4730.2030.4230.0251,800
Apr 02, 202430.1730.2230.1530.2229.8215,900
Apr 01, 202430.5230.5230.3630.4330.0321,600
Apr 01, 20240.13 Dividend
Mar 28, 202430.6730.7430.6730.7030.1716,600
Mar 27, 202430.6230.7730.6230.7630.2243,300
Mar 26, 202430.6130.6430.6130.6130.0820,700
Mar 25, 202430.4930.5730.4930.4929.9615,700
Mar 22, 202430.6230.6230.5230.5330.0011,400
Mar 21, 202430.6230.6730.5930.5930.0623,500
Mar 20, 202430.2730.6130.2530.6030.0720,000
Mar 19, 202430.1830.3330.1730.2829.7520,400
Mar 18, 202430.2130.2230.1830.1829.6613,900
Mar 15, 202430.2430.2530.1730.2029.677,900
Mar 14, 202430.3530.3530.0430.0929.5717,800
Mar 13, 202430.2330.3030.2330.2729.7513,600
Mar 12, 202430.0630.2630.0630.2629.7415,300
Mar 11, 202430.0430.0729.9630.0629.547,500
Mar 08, 202430.4430.4430.2630.2729.7425,700
Mar 07, 202430.3130.3630.2730.3429.81136,700
Mar 06, 202430.0430.1130.0030.0329.519,600
Mar 05, 202429.7429.8329.6629.7029.1831,100
Mar 04, 202429.6929.7529.6729.6929.1721,900
Mar 01, 202429.7229.7929.7229.7929.277,800
Feb 29, 202429.6529.6529.4729.5529.0410,000
Feb 28, 202429.5029.5429.5029.5129.004,900
Feb 27, 202429.6029.6729.6029.6529.137,100
Feb 26, 202429.6229.6229.5229.5829.079,000
Feb 23, 202429.6129.6729.5929.6429.1220,900
Feb 22, 202429.5629.5829.4929.5829.074,400
Feb 21, 202429.2229.3029.2229.3028.7911,900
Feb 20, 202429.2929.3129.2329.2628.758,200
Feb 16, 202429.1529.2529.1329.1628.658,600
Feb 15, 202428.9529.1528.9529.1328.627,200
Feb 14, 202428.7128.8228.7028.8228.3116,700
Feb 13, 202428.6028.6528.4328.5228.0311,300
Feb 12, 202428.8829.0328.8828.9728.479,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...