MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MFDX — PIMCO RAFI Multi-Factor International Equity ETF
NYSE ArcaPIMCO RAFI Multi-Factor International Equity ETF
$41.37
+0.03(+0.07%)
- O
- 41.21
- H
- 41.41
- L
- 41.13
- V
- 11.7K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$41.37
Period Return+26.91%
Period High$43.40
Period Low$32.53
Avg Daily Volume24.7K
Total Trading Days365
MFDX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $41.21 | $41.41 | $41.13 | $41.37 | +$0.03 | +0.07% | 11,701 | $41.28 | $41.13 $41.41 |
| Oct 2, 2026 | $41.18 | $41.36 | $41.07 | $41.34 | +$0.54 | +1.33% | 18,526 | $41.25 | $41.07 $41.36 |
| Oct 1, 2026 | $40.82 | $40.82 | $40.68 | $40.80 | $-0.60 | -1.45% | 21,865 | $40.76 | $40.68 $40.82 |
| Sep 30, 2026 | $41.65 | $41.82 | $41.40 | $41.40 | $-0.17 | -0.41% | 8,593 | $41.50 | $41.40 $41.82 |
| Sep 29, 2026 | $41.63 | $41.63 | $41.39 | $41.57 | $-0.28 | -0.67% | 7,521 | $41.49 | $41.39 $41.63 |
| Sep 28, 2026 | $41.89 | $41.96 | $41.71 | $41.85 | $-0.23 | -0.54% | 8,820 | $41.85 | $41.71 $41.96 |
| Sep 25, 2026 | $41.97 | $42.09 | $41.86 | $42.08 | +$0.27 | +0.64% | 13,185 | $41.95 | $41.86 $42.09 |
| Sep 24, 2026 | $41.76 | $41.82 | $41.59 | $41.81 | $-0.04 | -0.11% | 7,861 | $41.73 | $41.59 $41.82 |
| Sep 23, 2026 | $42.13 | $42.13 | $41.73 | $41.85 | $-0.59 | -1.39% | 13,837 | $41.86 | $41.73 $42.13 |
| Sep 22, 2026 | $42.37 | $42.63 | $42.23 | $42.44 | +$0.06 | +0.13% | 24,482 | $42.40 | $42.23 $42.63 |
| Sep 21, 2026 | $42.40 | $42.45 | $42.28 | $42.39 | +$0.37 | +0.88% | 21,217 | $42.38 | $42.28 $42.45 |
| Sep 18, 2026 | $42.11 | $42.11 | $41.90 | $42.02 | $-0.45 | -1.06% | 14,727 | $41.99 | $41.90 $42.11 |
| Sep 17, 2026 | $42.53 | $42.59 | $42.43 | $42.47 | +$0.36 | +0.84% | 10,109 | $42.49 | $42.43 $42.59 |
| Sep 16, 2026 | $42.45 | $42.50 | $41.97 | $42.11 | $-0.07 | -0.16% | 10,208 | $42.33 | $41.97 $42.50 |
| Sep 15, 2026 | $42.23 | $42.23 | $42.06 | $42.18 | $-0.12 | -0.29% | 8,497 | $42.14 | $42.06 $42.23 |
| Sep 14, 2026 | $42.27 | $42.49 | $42.22 | $42.30 | $-0.34 | -0.79% | 9,539 | $42.38 | $42.22 $42.49 |
| Sep 11, 2026 | $42.74 | $42.75 | $42.49 | $42.64 | +$0.32 | +0.75% | 12,195 | $42.64 | $42.49 $42.75 |
| Sep 10, 2026 | $42.45 | $42.53 | $42.28 | $42.32 | $-0.37 | -0.86% | 7,669 | $42.39 | $42.28 $42.53 |
| Sep 9, 2026 | $42.95 | $42.98 | $42.64 | $42.69 | $-0.24 | -0.57% | 8,465 | $42.73 | $42.64 $42.98 |
| Sep 8, 2026 | $43.09 | $43.17 | $42.94 | $42.94 | $-0.13 | -0.31% | 5,328 | $43.04 | $42.94 $43.17 |
| Sep 4, 2026 | $42.88 | $43.11 | $42.88 | $43.07 | +$0.07 | +0.16% | 9,115 | $43.04 | $42.88 $43.11 |
| Sep 3, 2026 | $42.88 | $43.06 | $42.79 | $43.00 | +$0.51 | +1.19% | 5,148 | $42.92 | $42.79 $43.06 |
| Sep 2, 2026 | $42.36 | $42.54 | $42.36 | $42.49 | +$0.20 | +0.48% | 7,122 | $42.47 | $42.36 $42.54 |
| Sep 1, 2026 | $42.45 | $42.50 | $42.25 | $42.29 | $-0.31 | -0.72% | 9,040 | $42.35 | $42.25 $42.50 |
| Aug 31, 2026 | $42.78 | $42.78 | $42.49 | $42.60 | $-0.04 | -0.08% | 9,061 | $42.59 | $42.49 $42.78 |
| Aug 28, 2026 | $42.94 | $43.01 | $42.54 | $42.63 | $-0.20 | -0.47% | 6,656 | $42.81 | $42.54 $43.01 |
| Aug 27, 2026 | $42.77 | $42.85 | $42.70 | $42.83 | +$0.06 | +0.15% | 8,672 | $42.77 | $42.70 $42.85 |
| Aug 26, 2026 | $42.96 | $42.98 | $42.74 | $42.77 | $-0.23 | -0.52% | 17,159 | $42.86 | $42.74 $42.98 |
| Aug 25, 2026 | $42.87 | $43.02 | $42.87 | $43.00 | +$0.24 | +0.55% | 13,063 | $42.94 | $42.87 $43.02 |
| Aug 24, 2026 | $42.80 | $42.82 | $42.69 | $42.76 | $-0.07 | -0.17% | 13,431 | $42.74 | $42.69 $42.82 |