Get the Stockscreener App
35.60
0.06%
-0.0225
After Hours:
35.58
-0.0157
-0.04%
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 July 03, 2025, is $35.60.
- Pimco Rafi Dynamic Multi Factor International Equity Etf all-time high stock price is $35.60, occurred on June 16, 2025.
- 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 261.01% to $35.60 now.
- The 52-week high stock price for MFDX is $35.60, representing a 0.03% increase from the current share price, occurred on June 16, 2025.
- The 52-week low stock price for MFDX is $28.52, indicating a -19.88% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Pimco Rafi Dynamic Multi Factor International Equity Etf (MFDX) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $35.64 | $35.52 | $0.12 | 42,474.0 | -0.06% |
| Jul 02, 2025 | $35.62 | $35.32 | $0.30 | 55,131.0 | +0.11% |
| Jul 01, 2025 | $35.65 | $35.43 | $0.2149 | 34,978.0 | -0.99% |
| Jun 30, 2025 | $35.94 | $35.73 | $0.209 | 44,306.0 | +0.42% |
| Jun 27, 2025 | $35.89 | $35.68 | $0.2065 | 9,107.0 | +0.56% |
| Jun 26, 2025 | $35.60 | $35.46 | $0.1435 | 16,573.0 | +1.12% |
| Jun 25, 2025 | $35.23 | $35.06 | $0.17 | 56,595.0 | -0.46% |
| Jun 24, 2025 | $35.37 | $35.13 | $0.243 | 149,536.0 | +1.04% |
| Jun 23, 2025 | $35.06 | $34.64 | $0.42 | 94,713.0 | +0.88% |
| Jun 20, 2025 | $35.06 | $34.68 | $0.3754 | 22,013.0 | -0.88% |
| Jun 18, 2025 | $35.19 | $34.98 | $0.21 | 16,683.0 | +0.25% |
| Jun 17, 2025 | $35.47 | $34.87 | $0.60 | 22,082.0 | -1.23% |
| Jun 16, 2025 | $35.60 | $35.34 | $0.2688 | 7,066.0 | +0.46% |
| Jun 13, 2025 | $35.33 | $35.14 | $0.1862 | 12,315.0 | -1.12% |
| Jun 12, 2025 | $35.59 | $35.46 | $0.13 | 267,189.0 | +0.83% |
| Jun 11, 2025 | $35.43 | $35.27 | $0.1597 | 14,269.0 | +0.03% |
| Jun 10, 2025 | $35.37 | $35.22 | $0.1538 | 47,969.0 | -0.05% |
| Jun 09, 2025 | $35.40 | $35.11 | $0.29 | 62,563.0 | -0.07% |
| Jun 06, 2025 | $35.33 | $35.23 | $0.1005 | 15,432.0 | +0.22% |
| Jun 05, 2025 | $35.39 | $35.19 | $0.2005 | 12,267.0 | -0.03% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $35.65 | $35.32 | $0.325 | 175,057.0 | -0.94% |
| Jun, 2025 | $35.94 | $34.64 | $1.30 | 1,138,086.0 | +2.33% |
| May, 2025 | $35.25 | $33.26 | $1.99 | 703,078.0 | +4.91% |
| Apr, 2025 | $34.55 | $28.52 | $6.03 | 744,915.0 | +4.71% |
| Mar, 2025 | $33.00 | $31.76 | $1.24 | 542,945.0 | +1.16% |
| Feb, 2025 | $32.11 | $30.21 | $1.90 | 1,213,229.0 | +2.87% |
| Jan, 2025 | $31.15 | $28.88 | $2.27 | 393,104.0 | +3.99% |
Pimco Rafi Dynamic Multi Factor International Equity Etf Stock (MFDX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.21 | $29.23 | $1.98 | 1,228,231.0 | -3.85% |
| Nov, 2024 | $31.14 | $29.98 | $1.16 | 412,335.0 | +0.64% |
| 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% |
0.53%
Cap:
|
Volume (24h):