Pimco RAFI Multi-Factor Intl ETF (NY: MFDX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 24, 2024	32.28	32.41	32.28	32.41	11,043	+0.15(+0.45%)
Sep 23, 2024	32.18	32.28	32.18	32.26	8,690	+0.19(+0.58%)
Sep 20, 2024	31.99	32.11	31.99	32.07	29,005	-0.27(-0.83%)
Sep 19, 2024	32.11	32.35	32.11	32.34	9,314	+0.52(+1.63%)
Sep 18, 2024	31.81	32.16	31.74	31.82	13,523	-0.01(-0.04%)
Sep 17, 2024	31.92	31.94	31.80	31.83	12,884	-0.17(-0.52%)
Sep 16, 2024	31.83	32.00	31.80	32.00	14,580	+0.31(+0.96%)
Sep 13, 2024	31.72	31.79	31.63	31.69	3,313	+0.09(+0.30%)
Sep 12, 2024	31.27	31.60	31.25	31.60	15,573	+0.32(+1.02%)
Sep 11, 2024	31.13	31.28	30.84	31.28	10,913	+0.11(+0.37%)
Sep 10, 2024	31.04	31.17	30.96	31.17	11,606	-0.12(-0.40%)
Sep 09, 2024	31.21	31.35	31.21	31.29	13,783	+0.29(+0.94%)
Sep 06, 2024	31.51	31.51	30.99	31.00	11,871	-0.54(-1.71%)
Sep 05, 2024	31.56	31.59	31.41	31.54	12,630	+0.10(+0.32%)
Sep 04, 2024	31.39	31.48	31.38	31.44	15,316	-0.05(-0.16%)
Sep 03, 2024	31.65	31.65	31.43	31.49	12,290	-0.49(-1.53%)
Aug 30, 2024	31.92	31.99	31.79	31.98	14,216	+0.10(+0.31%)
Aug 29, 2024	31.88	31.99	31.81	31.88	26,072	+0.10(+0.31%)
Aug 28, 2024	31.88	31.90	31.71	31.78	18,059	-0.16(-0.49%)
Aug 27, 2024	31.83	32.00	31.80	31.94	23,090	+0.21(+0.67%)
Aug 26, 2024	31.77	31.81	31.72	31.72	6,539	-0.13(-0.42%)
Aug 23, 2024	31.76	31.85	31.70	31.85	6,973	+0.60(+1.93%)
Aug 22, 2024	31.42	31.42	31.25	31.25	13,286	-0.18(-0.57%)
Aug 21, 2024	31.36	31.43	31.25	31.43	17,231	+0.21(+0.68%)
Aug 20, 2024	31.24	31.27	31.17	31.22	11,003	-0.08(-0.25%)
Aug 19, 2024	31.09	31.31	31.09	31.30	5,364	+0.34(+1.10%)
Aug 16, 2024	30.88	30.97	30.88	30.96	19,448	+0.16(+0.53%)
Aug 15, 2024	30.80	30.82	30.79	30.79	5,976	+0.30(+1.00%)
Aug 14, 2024	30.42	30.49	30.41	30.49	4,520	+0.09(+0.31%)
Aug 13, 2024	30.07	30.40	30.07	30.40	8,667	+0.47(+1.56%)
Aug 12, 2024	29.90	29.96	29.88	29.93	14,292	+0.00(+0.01%)
Aug 09, 2024	29.74	29.93	29.74	29.93	22,470	+0.10(+0.32%)
Aug 08, 2024	29.61	29.83	29.50	29.83	27,479	+0.54(+1.84%)
Aug 07, 2024	29.76	29.83	29.29	29.29	64,034	-0.01(-0.05%)
Aug 06, 2024	29.13	29.44	29.13	29.30	33,490	+0.10(+0.36%)
Aug 05, 2024	29.11	29.28	28.84	29.20	51,244	-0.69(-2.30%)
Aug 02, 2024	29.85	29.89	29.67	29.89	23,233	-0.44(-1.46%)
Aug 01, 2024	30.78	30.78	30.20	30.33	36,249	-0.77(-2.46%)
Jul 31, 2024	31.08	31.20	31.00	31.10	25,431	+0.38(+1.23%)
Jul 30, 2024	30.74	30.74	30.62	30.72	5,093	+0.12(+0.38%)
Jul 29, 2024	30.65	30.65	30.55	30.60	4,929	-0.10(-0.34%)
Jul 26, 2024	30.56	30.75	30.56	30.70	13,536	+0.33(+1.10%)
Jul 25, 2024	30.23	30.53	30.22	30.37	42,874	-0.16(-0.52%)
Jul 24, 2024	30.76	30.76	30.53	30.53	3,412	-0.33(-1.07%)
Jul 23, 2024	30.83	30.88	30.78	30.86	28,929	-0.08(-0.26%)
Jul 22, 2024	30.83	30.94	30.80	30.94	68,646	+0.33(+1.08%)
Jul 19, 2024	30.68	30.74	30.54	30.61	3,308	-0.19(-0.60%)
Jul 18, 2024	31.15	31.15	30.73	30.80	10,437	-0.25(-0.81%)
Jul 17, 2024	31.04	31.07	31.00	31.05	12,267	-0.05(-0.16%)
Jul 16, 2024	30.81	31.10	30.81	31.10	10,898	+0.20(+0.64%)
Jul 15, 2024	31.03	31.03	30.89	30.90	22,509	-0.16(-0.52%)
Jul 12, 2024	30.98	31.13	30.98	31.06	8,326	+0.25(+0.81%)
Jul 11, 2024	30.85	30.91	30.81	30.81	8,943	+0.15(+0.50%)
Jul 10, 2024	30.51	30.67	30.51	30.66	6,646	+0.40(+1.32%)
Jul 09, 2024	30.30	30.31	30.18	30.26	8,778	-0.13(-0.42%)
Jul 08, 2024	30.51	30.51	30.38	30.39	7,957	-0.11(-0.36%)
Jul 05, 2024	30.53	30.53	30.35	30.50	18,089	+0.16(+0.53%)
Jul 03, 2024	30.35	30.38	30.30	30.34	9,922	+0.35(+1.15%)
Jul 02, 2024	29.84	30.00	29.84	29.99	40,931	+0.09(+0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.