PIMCO RAFI Dynamic Multi-Factor International Equity (MFDX) Historical Stock Data
38.86 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFDX is down -0.11% a day on average. There have been 14 days where PIMCO RAFI Dynamic Multi-Factor International Equity closed green and 16 days where MFDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 38.88 | 38.86 | ↓$0.02 (-0.04%) | 38.86 | 38.91 | 5.39K |
| 2025-12-23 | 38.78 | 38.85 | ↑$0.07 (0.18%) | 38.77 | 38.85 | 10.41K |
| 2025-12-22 | 38.49 | 38.61 | ↑$0.12 (0.30%) | 38.49 | 38.62 | 25.37K |
| 2025-12-19 | 38.45 | 38.40 | ↓$0.05 (-0.13%) | 38.40 | 38.55 | 11.80K |
| 2025-12-18 | 38.26 | 38.24 | ↓$0.02 (-0.06%) | 38.20 | 38.40 | 24.44K |
| 2025-12-17 | 38.20 | 38.03 | ↓$0.17 (-0.45%) | 38.03 | 38.27 | 23.69K |
| 2025-12-16 | 38.31 | 38.25 | ↓$0.06 (-0.17%) | 38.09 | 38.37 | 18.41K |
| 2025-12-15 | 38.53 | 38.40 | ↓$0.13 (-0.33%) | 38.32 | 38.53 | 18.01K |
| 2025-12-12 | 38.41 | 38.15 | ↓$0.26 (-0.69%) | 38.06 | 38.41 | 11.32K |
| 2025-12-11 | 38.24 | 38.34 | ↑$0.10 (0.26%) | 38.24 | 38.41 | 16.48K |
| 2025-12-10 | 37.83 | 38.15 | ↑$0.32 (0.84%) | 37.81 | 38.19 | 21.30K |
| 2025-12-09 | 37.84 | 37.75 | ↓$0.09 (-0.25%) | 37.75 | 37.90 | 8.20K |
| 2025-12-08 | 37.99 | 37.72 | ↓$0.27 (-0.71%) | 37.65 | 37.99 | 28.72K |
| 2025-12-05 | 38.09 | 37.84 | ↓$0.26 (-0.68%) | 37.83 | 38.09 | 98.88K |
| 2025-12-04 | 38.06 | 37.97 | ↓$0.09 (-0.24%) | 37.92 | 38.07 | 9.54K |
| 2025-12-03 | 37.79 | 37.86 | ↑$0.07 (0.18%) | 37.73 | 37.87 | 30.58K |
| 2025-12-02 | 37.78 | 37.78 | ↑$0.00 (0.01%) | 37.69 | 37.80 | 28.53K |
| 2025-12-01 | 37.82 | 37.69 | ↓$0.13 (-0.33%) | 37.69 | 37.86 | 16.39K |
| 2025-11-28 | 37.88 | 37.93 | ↑$0.05 (0.13%) | 37.85 | 37.93 | 7.95K |
| 2025-11-26 | 37.67 | 37.80 | ↑$0.13 (0.33%) | 37.64 | 37.82 | 19.71K |
| 2025-11-25 | 37.18 | 37.37 | ↑$0.19 (0.50%) | 37.07 | 37.43 | 47.16K |
| 2025-11-24 | 36.81 | 36.86 | ↑$0.05 (0.14%) | 36.77 | 36.93 | 28.85K |
| 2025-11-21 | 36.63 | 36.84 | ↑$0.21 (0.58%) | 36.52 | 36.92 | 32.93K |
| 2025-11-20 | 36.97 | 36.33 | ↓$0.64 (-1.72%) | 36.33 | 37.03 | 55.16K |
| 2025-11-19 | 36.84 | 36.74 | ↓$0.10 (-0.27%) | 36.61 | 36.88 | 23.55K |
| 2025-11-18 | 36.87 | 36.87 | ↑$0.00 (0.00%) | 36.75 | 36.96 | 14.83K |
| 2025-11-17 | 37.53 | 37.26 | ↓$0.27 (-0.72%) | 37.10 | 37.60 | 31.29K |
| 2025-11-14 | 37.45 | 37.61 | ↑$0.15 (0.41%) | 37.45 | 37.69 | 31.10K |
| 2025-11-13 | 38.00 | 37.70 | ↓$0.30 (-0.80%) | 37.68 | 38.00 | 24.14K |
| 2025-11-12 | 37.89 | 38.07 | ↑$0.18 (0.46%) | 37.89 | 38.07 | 19.04K |
Create an account or log in to view more rows.
$MFDX how low can she go
$MFDX Love this stock.
Light taps
$MFDX come on bulls we can do it
don’t let bears win
$MFDX like if you’re buying Monday!! Let’s Go!!
$MFDX very normal lol sike
$MFDX Buy now
$MFDX who else excited??
$MFDX Wish I shorted
$MFDX strong move here
$MFDX gonna come down hard today