Get the Stockscreener App
30.33
0.42%
0.1259
After Hours:
30.31
-0.0238
-0.08%
Pimco Rafi Dynamic Multi Factor International Equity Etf Stock (MFDX) Price History
The historical daily chart and data for Pimco Rafi Dynamic Multi Factor International Equity Etf stock (MFDX), show that the latest closing stock price as of November 22, 2024, is $30.33.
- Pimco Rafi Dynamic Multi Factor International Equity Etf all-time high stock price is $32.87, occurred on September 26, 2024.
- The lowest Pimco Rafi Dynamic Multi Factor International Equity Etf stock price recorded was $9.86 on August 07, 2017. Since then, Pimco Rafi Dynamic Multi Factor International Equity Etf's stock price has risen over 207.65% to $30.33 now.
- The 52-week high stock price for MFDX is $32.87, representing a 8.34% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for MFDX is $27.87, indicating a -8.12% decrease from the current share price, occurred on November 24, 2023.
- The closing price of Pimco Rafi Dynamic Multi Factor International Equity Etf (MFDX) stock in the beginning of 2023 was $29.63. The stock closed the year at $25.64, a loss of over -13.47% for the year.
The table below shows more information about MFDX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $30.37 | $30.24 | $0.1296 | 7,403.0 | +0.42% |
| Nov 21, 2024 | $30.24 | $30.08 | $0.16 | 14,346.0 | +0.26% |
| Nov 20, 2024 | $30.13 | $29.98 | $0.1452 | 20,442.0 | -0.35% |
| Nov 19, 2024 | $30.25 | $29.99 | $0.26 | 17,717.0 | -0.01% |
| Nov 18, 2024 | $30.27 | $30.04 | $0.2279 | 15,277.0 | +0.38% |
| Nov 15, 2024 | $30.13 | $30.05 | $0.0728 | 15,943.0 | -0.11% |
| Nov 14, 2024 | $30.34 | $30.15 | $0.1933 | 13,262.0 | +0.03% |
| Nov 13, 2024 | $30.21 | $30.06 | $0.15 | 21,871.0 | -0.59% |
| Nov 12, 2024 | $30.52 | $30.18 | $0.335 | 8,317.0 | -1.58% |
| Nov 11, 2024 | $30.86 | $30.80 | $0.06 | 49,106.0 | +0.11% |
| Nov 08, 2024 | $30.80 | $30.70 | $0.10 | 35,760.0 | -1.04% |
| Nov 07, 2024 | $31.14 | $30.96 | $0.1825 | 17,665.0 | +1.47% |
| Nov 06, 2024 | $30.68 | $30.46 | $0.22 | 29,179.0 | -1.24% |
| Nov 05, 2024 | $31.04 | $30.83 | $0.21 | 22,620.0 | +1.07% |
| Nov 04, 2024 | $30.88 | $30.71 | $0.17 | 36,507.0 | +0.23% |
| Nov 01, 2024 | $30.83 | $30.64 | $0.1925 | 39,315.0 | +0.02% |
| Oct 31, 2024 | $30.70 | $30.45 | $0.25 | 34,154.0 | -0.65% |
| Oct 30, 2024 | $30.97 | $30.84 | $0.1347 | 8,736.0 | -0.40% |
| Oct 29, 2024 | $30.99 | $30.88 | $0.1089 | 25,368.0 | -0.35% |
| Oct 28, 2024 | $31.10 | $30.93 | $0.165 | 25,110.0 | +0.87% |
| Oct 25, 2024 | $30.98 | $30.77 | $0.21 | 40,507.0 | -0.41% |
| Oct 24, 2024 | $30.94 | $30.79 | $0.15 | 43,644.0 | +0.43% |
Pimco Rafi Dynamic Multi Factor International Equity Etf Stock (MFDX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Rafi Dynamic Multi Factor International Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MFDX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Rafi Dynamic Multi Factor International Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco Rafi Dynamic Multi Factor International Equity Etf Stock (MFDX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $31.14 | $29.98 | $1.16 | 372,133.0 | -0.98% |
| Oct, 2024 | $32.11 | $30.45 | $1.66 | 642,097.0 | -5.77% |
| Sep, 2024 | $32.87 | $30.84 | $2.03 | 307,232.0 | +1.66% |
| Aug, 2024 | $32.00 | $28.84 | $3.16 | 452,935.0 | +2.84% |
| Jul, 2024 | $31.20 | $29.84 | $1.36 | 374,148.0 | +2.74% |
| Jun, 2024 | $31.11 | $29.97 | $1.13 | 509,681.0 | -2.30% |
| May, 2024 | $31.20 | $29.52 | $1.68 | 416,168.0 | +4.55% |
| Apr, 2024 | $30.61 | $29.20 | $1.41 | 410,819.0 | -3.48% |
| Mar, 2024 | $30.77 | $29.66 | $1.11 | 480,341.0 | +3.89% |
| Feb, 2024 | $29.67 | $28.43 | $1.24 | 282,067.0 | +1.93% |
| Jan, 2024 | $29.33 | $28.39 | $0.9408 | 849,542.0 | -0.61% |
Pimco Rafi Dynamic Multi Factor International Equity Etf Stock (MFDX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.40 | $27.98 | $1.42 | 260,287.0 | +4.17% |
| Nov, 2023 | $28.11 | $26.10 | $2.01 | 1,462,029.0 | +7.59% |
| Oct, 2023 | $26.98 | $25.59 | $1.39 | 231,603.0 | -3.78% |
| Sep, 2023 | $28.19 | $26.85 | $1.34 | 1,022,225.0 | -3.06% |
| Aug, 2023 | $28.43 | $27.08 | $1.35 | 98,349.0 | -2.84% |
| Jul, 2023 | $28.81 | $27.03 | $1.78 | 189,021.0 | +2.01% |
| Jun, 2023 | $28.55 | $26.94 | $1.61 | 223,786.0 | +5.01% |
| May, 2023 | $28.26 | $26.64 | $1.62 | 301,707.0 | -4.87% |
| Apr, 2023 | $28.23 | $27.37 | $0.86 | 215,327.0 | +2.20% |
| Mar, 2023 | $27.69 | $25.76 | $1.93 | 324,675.0 | +1.98% |
| Feb, 2023 | $27.85 | $26.84 | $1.01 | 561,052.0 | -2.00% |
| Jan, 2023 | $27.59 | $25.66 | $1.93 | 575,689.0 | +7.61% |
Pimco Rafi Dynamic Multi Factor International Equity Etf Stock (MFDX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $26.47 | $25.43 | $1.04 | 225,113.0 | -1.62% |
| Nov, 2022 | $26.11 | $23.05 | $3.06 | 467,608.0 | +11.25% |
| Oct, 2022 | $23.68 | $22.02 | $1.66 | 328,553.0 | +5.12% |
| Sep, 2022 | $25.14 | $22.12 | $3.02 | 335,888.0 | -9.42% |
| Aug, 2022 | $26.21 | $24.60 | $1.61 | 254,571.0 | -4.61% |
| Jul, 2022 | $25.79 | $23.70 | $2.09 | 225,581.0 | +2.34% |
| Jun, 2022 | $28.01 | $24.93 | $3.08 | 186,987.0 | -8.99% |
| May, 2022 | $27.87 | $25.62 | $2.25 | 282,267.0 | +3.04% |
| Apr, 2022 | $28.64 | $26.69 | $1.95 | 160,185.0 | -5.66% |
| Mar, 2022 | $28.99 | $26.29 | $2.70 | 186,637.0 | -0.30% |
| Feb, 2022 | $30.12 | $27.71 | $2.40 | 222,890.0 | -1.77% |
| Jan, 2022 | $30.35 | $28.27 | $2.08 | 91,048.0 | -1.12% |
0.73%
Cap:
|
Volume (24h):