PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX) Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free MFDX Stock Alerts $31.14 +0.04 (+0.13%) (As of 05/20/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOwnershipRatingsStock AnalysisChartDividendHoldingsOwnershipRatings PIMCO RAFI Dynamic Multi-Factor International Equity ETF Stock Price Performance5 Day Performance+0.03%1 Month Performance+6.35%3 Month Performance+6.43%6 Month Performance+11.81%Year-To-Date Performance+6.75%1 Year Performance+11.61% Receive MFDX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for PIMCO RAFI Dynamic Multi-Factor International Equity ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… MFDX Stock Chart for Monday, May, 20, 2024 MFDX Chart by TradingView PIMCO RAFI Dynamic Multi-Factor International Equity ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/20/2024$31.10$31.14+0.14%$31.20$31.1320,660 shs$261.58 million05/17/2024$30.99$31.11+0.39%$31.11$31.007,991 shs$261.32 million05/16/2024$31.13$30.99-0.45%$31.07$30.996,880 shs$260.32 million05/15/2024$30.87$31.13+0.84%$31.13$30.9410,624 shs$261.49 million05/14/2024$30.61$30.87+0.85%$30.87$30.7533,582 shs$259.31 million05/13/2024$30.64$30.61-0.10%$30.72$30.6020,141 shs$257.12 million Get the Latest News and Ratings for MFDX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for PIMCO RAFI Dynamic Multi-Factor International Equity ETF and its competitors with MarketBeat's FREE daily newsletter. 05/10/2024$30.60$30.64+0.13%$30.67$30.619,121 shs$257.38 million05/09/2024$30.39$30.60+0.69%$30.61$30.4435,304 shs$257.05 million05/08/2024$30.44$30.39-0.17%$30.40$30.2413,581 shs$255.28 million05/07/2024$30.40$30.44+0.14%$30.52$30.4134,532 shs$255.71 million05/06/2024$30.23$30.40+0.57%$30.42$30.3510,431 shs$255.36 million05/03/2024$29.96$30.23+0.89%$30.23$30.1015,295 shs$253.90 million05/02/2024$29.58$29.96+1.29%$30.01$29.7624,138 shs$251.65 million05/01/2024$29.63$29.58-0.18%$29.89$29.5239,997 shs$248.44 million04/30/2024$29.99$29.63-1.20%$29.88$29.6316,135 shs$248.90 million04/29/2024$29.82$29.99+0.57%$30.01$29.9218,101 shs$251.91 million04/26/2024$29.52$29.82+1.01%$29.87$29.7512,095 shs$250.48 million04/25/2024$29.77$29.52-0.84%$29.67$29.4623,795 shs$247.97 million04/24/2024$29.86$29.77-0.30%$29.78$29.6817,461 shs$250.07 million04/23/2024$29.43$29.86+1.46%$29.89$29.7913,036 shs$250.82 million04/22/2024$29.28$29.43+0.51%$29.66$29.436,889 shs$247.21 million04/19/2024$29.26$29.24-0.07%$29.37$29.2312,926 shs$245.61 million04/18/2024$29.30$29.26-0.14%$29.41$29.2220,720 shs$245.78 million04/17/2024$29.27$29.30+0.11%$29.43$29.218,618 shs$246.12 million04/16/2024$29.61$29.27-1.16%$29.38$29.209,403 shs$245.84 million04/15/2024$29.69$29.61-0.25%$30.04$29.5522,029 shs$248.73 million04/12/2024$30.13$29.69-1.48%$29.99$29.6610,475 shs$249.35 million04/11/2024$30.06$30.13+0.23%$30.17$29.9213,348 shs$253.09 million04/10/2024$30.47$30.06-1.35%$30.13$29.9518,121 shs$156.31 million04/09/2024$30.45$30.47+0.07%$30.59$30.3415,377 shs$158.44 million04/08/2024$30.31$30.45+0.45%$30.49$30.4240,365 shs$158.34 million04/05/2024$30.21$30.31+0.34%$30.33$30.1412,648 shs$157.62 million04/04/2024$30.42$30.21-0.69%$30.62$30.2129,634 shs$157.09 million04/03/2024$30.22$30.42+0.66%$30.47$30.2051,817 shs$158.18 million04/02/2024$30.43$30.22-0.69%$30.22$30.1515,881 shs$157.14 million04/01/2024$30.70$30.43-0.88%$30.52$30.3621,595 shs$158.24 million03/29/2024$30.70$30.70$30.74$30.6716,572 shs$159.64 million03/28/2024$30.76$30.70-0.20%$30.74$30.6716,572 shs$159.64 million03/27/2024$30.61$30.76+0.50%$30.77$30.6243,323 shs$159.95 million03/26/2024$30.52$30.61+0.28%$30.64$30.6120,666 shs$159.16 millionEverybody laughed when he recommended Netflix (Ad)"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined. Click here to see how it could become the No. 1 investment of the next decade.03/25/2024$30.54$30.52-0.04%$30.57$30.4915,694 shs$158.71 million03/22/2024$30.59$30.54-0.16%$30.62$30.5211,417 shs$158.81 million03/21/2024$30.60$30.59-0.04%$30.67$30.5923,451 shs$159.06 million03/20/2024$30.28$30.60+1.06%$30.61$30.2520,004 shs$159.12 million03/19/2024$30.18$30.28+0.33%$30.33$30.1720,429 shs$157.46 million03/18/2024$30.20$30.18-0.06%$30.22$30.1813,948 shs$156.94 million03/15/2024$30.09$30.20+0.37%$30.25$30.177,939 shs$157.04 million03/14/2024$30.27$30.09-0.59%$30.35$30.0417,755 shs$156.47 million03/13/2024$30.26$30.27+0.02%$30.30$30.2313,624 shs$157.40 million03/12/2024$30.06$30.26+0.67%$30.26$30.0615,335 shs$157.37 million03/11/2024$30.27$30.06-0.68%$30.07$29.967,451 shs$156.32 million03/08/2024$30.34$30.27-0.23%$30.44$30.2625,744 shs$157.39 million03/07/2024$30.03$30.34+1.01%$30.36$30.27136,670 shs$157.75 million03/06/2024$29.70$30.03+1.13%$30.11$30.009,595 shs$156.16 million03/05/2024$29.69$29.70+0.02%$29.83$29.6631,075 shs$154.42 million03/04/2024$29.79$29.69-0.33%$29.75$29.6721,876 shs$154.39 million03/01/2024$29.55$29.79+0.81%$29.79$29.727,773 shs$154.91 million02/29/2024$29.51$29.55+0.12%$29.65$29.4710,017 shs$153.66 million02/28/2024$29.65$29.51-0.44%$29.54$29.504,907 shs$153.47 million02/27/2024$29.58$29.65+0.20%$29.67$29.607,050 shs$154.16 million02/26/2024$29.64$29.58-0.18%$29.62$29.529,002 shs$153.84 million02/23/2024$29.58$29.64+0.20%$29.67$29.5920,905 shs$154.13 million02/22/2024$29.30$29.58+0.96%$29.58$29.494,368 shs$153.82 million02/21/2024$29.26$29.30+0.14%$29.30$29.2211,948 shs$152.36 million02/20/2024$29.16$29.26+0.34%$29.31$29.238,164 shs$152.15 million02/19/2024$29.16$29.16$29.25$29.138,500 shs$151.63 million Related Companies: iShares MSCI Malaysia ETF Stock Price Chart iShares MSCI Thailand ETF Stock Price Chart iShares MSCI South Africa ETF Stock Price Chart iShares MSCI Turkey ETF Stock Price Chart American Century Quality Diversified International ETF Stock Price Chart PGIM Total Return Bond ETF Stock Price Chart Burney U.S. Factor Rotation ETF Stock Price Chart Franklin FTSE Taiwan ETF Stock Price Chart iShares MSCI Netherlands ETF Stock Price Chart Franklin FTSE South Korea ETF Stock Price Chart Receive MFDX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for PIMCO RAFI Dynamic Multi-Factor International Equity ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:MFDX) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersThe 2024 Gold Rush: Unleashing Market PotentialPriority Gold**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge AlertsShocking $16T Elon Musk Crypto LeakCrypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersPOTUS in ‘25 Not Biden/Trump, ButThe Freeport SocietyThe #1 Crypto for AIWeiss RatingsWarren Buffett's "mystery stock"Stansberry ResearchThis Could be Your “Big Money” AI MomentInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding PIMCO RAFI Dynamic Multi-Factor International Equity ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.