American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

PIMCO RAFI Multi-Factor International Equity ETF

MFDX Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

MFDX historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of MFDX by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
MFDX Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
MFDX Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
MFDX Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in MFDX holdings by institutional investors

Insider Trading

Quarterly net insider trading by MFDX's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for MFDX

Quiver Logo

No former government officials on record as having lobbied for MFDX

Revolving Door Dashboard
Corporate Lobbying

MFDX Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

MFDX Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
MFDX Income Statement
MFDX Balance Sheet
MFDX Cash Flow
U.S. Patents

New MFDX patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to MFDX from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
MFDX News

Recent insights relating to MFDX

CNBC Recommendations

Recent picks made for MFDX stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in MFDX

MFDX Analyst Ratings

MFDX Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
MFDX Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $MFDX stock a Buy, Sell, or Hold?

  • What is the price target for $MFDX stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

MFDX Top Shareholders
Shareholder
Shares Held
MFDX Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $MFDX stock?

  • Who owns the most shares of $MFDX stock?

  • What funds own $MFDX stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

MFDX Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view MFDX Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About MFDX

No description available

PIMCO RAFI Multi-Factor International Equity ETF (MFDX) Historical Stock Prices

PIMCO RAFI Multi-Factor International Equity ETF (MFDX) closed at $41.85 on September 23, 2026. Over the past year its adjusted close ranged from $36.02 to $43.07. Daily prices go back to September 6, 2017, 2,271 trading days in all.

  • 1 month-2.12%
  • 3 months+1.07%
  • Year to date+8.92%
  • 1 year+14.79%
  • 3 years+64.20%
  • 5 years+60.40%
  • Max+110.62%
See every congressional and insider trade on the MFDX price chart

Quiver Premium charts MFDX's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 42.13 42.13 41.73 41.85 41.85 13,837
Sep 22, 2026 42.37 42.63 42.23 42.44 42.44 24,481
Sep 21, 2026 42.40 42.45 42.28 42.39 42.39 21,216
Sep 18, 2026 42.11 42.11 41.90 42.02 42.02 14,726
Sep 17, 2026 42.53 42.59 42.43 42.47 42.47 10,108
Sep 16, 2026 42.45 42.49 41.97 42.11 42.11 10,207
Sep 15, 2026 42.23 42.23 42.06 42.18 42.18 8,497
Sep 14, 2026 42.27 42.49 42.22 42.30 42.30 9,539
Sep 11, 2026 42.73 42.74 42.49 42.64 42.64 12,195
Sep 10, 2026 42.45 42.53 42.27 42.32 42.32 7,669
Sep 9, 2026 42.95 42.98 42.64 42.69 42.69 8,464
Sep 8, 2026 43.09 43.17 42.94 42.94 42.94 5,328
Sep 4, 2026 42.88 43.11 42.88 43.07 43.07 9,114
Sep 3, 2026 42.88 43.06 42.79 43.00 43.00 5,148
Sep 2, 2026 42.36 42.53 42.36 42.49 42.49 7,122
Sep 1, 2026 42.45 42.50 42.25 42.29 42.29 9,039
Aug 31, 2026 42.78 42.78 42.49 42.60 42.60 9,061
Aug 28, 2026 42.94 43.01 42.53 42.63 42.63 6,655
Aug 27, 2026 42.77 42.85 42.70 42.83 42.83 8,671
Aug 26, 2026 42.96 42.98 42.74 42.77 42.77 17,159
Aug 25, 2026 42.87 43.02 42.87 43.00 43.00 13,062
Aug 24, 2026 42.80 42.82 42.69 42.76 42.76 13,431
Aug 21, 2026 42.84 42.94 42.78 42.83 42.83 13,471
Aug 20, 2026 43.40 43.40 42.42 42.48 42.48 9,999
Aug 19, 2026 42.70 42.79 42.36 42.59 42.59 13,143
Aug 18, 2026 42.61 42.69 42.36 42.40 42.40 23,743
Aug 17, 2026 42.91 42.98 42.82 42.85 42.85 7,757
Aug 14, 2026 42.84 42.93 42.82 42.89 42.89 7,145
Aug 13, 2026 42.87 42.94 42.85 42.85 42.85 4,149
Aug 12, 2026 42.93 42.93 42.67 42.73 42.73 9,384
Aug 11, 2026 42.63 42.63 42.50 42.57 42.57 7,342
Aug 10, 2026 42.62 42.66 42.56 42.59 42.59 9,818
Aug 7, 2026 42.78 42.82 42.71 42.80 42.80 8,505
Aug 6, 2026 42.43 42.43 42.29 42.30 42.30 24,224
Aug 5, 2026 42.57 42.57 42.37 42.37 42.37 7,974
Aug 4, 2026 42.08 42.30 42.00 42.27 42.27 13,744
Aug 3, 2026 41.70 41.80 41.66 41.78 41.78 13,256
Jul 31, 2026 41.28 41.69 41.28 41.65 41.65 11,564
Jul 30, 2026 41.27 41.91 41.27 41.82 41.82 6,567
Jul 29, 2026 40.83 41.30 40.68 40.77 40.77 15,730
Jul 28, 2026 40.95 41.08 40.84 40.95 40.95 12,653
Jul 27, 2026 41.24 41.31 40.92 41.04 41.04 6,405
Jul 24, 2026 41.10 41.30 40.95 41.01 41.01 14,643
Jul 23, 2026 41.09 41.14 40.85 40.93 40.93 168,033
Jul 22, 2026 41.67 41.71 41.52 41.55 41.55 25,865
Jul 21, 2026 41.07 41.42 41.07 41.39 41.39 4,170
Jul 20, 2026 41.16 41.16 40.85 40.85 40.85 12,646
Jul 17, 2026 41.01 41.14 41.01 41.12 41.12 4,231
Jul 16, 2026 41.23 41.41 41.17 41.25 41.25 6,168
Jul 15, 2026 41.53 41.70 41.42 41.68 41.68 13,191
Jul 14, 2026 41.69 41.79 41.46 41.50 41.50 6,207
Jul 13, 2026 41.37 41.38 41.06 41.13 41.13 30,883
Jul 10, 2026 41.44 41.55 41.39 41.48 41.48 8,734
Jul 9, 2026 41.09 41.27 41.09 41.21 41.21 10,239
Jul 8, 2026 40.86 41.04 40.63 41.04 41.04 12,459
Jul 7, 2026 41.64 41.72 41.29 41.32 41.32 7,429
Jul 6, 2026 41.73 41.88 41.70 41.84 41.84 10,892
Jul 2, 2026 41.60 41.86 41.28 41.49 41.49 35,213
Jul 1, 2026 41.09 41.28 41.03 41.03 41.03 34,380
Jun 30, 2026 41.70 41.81 41.64 41.64 41.64 6,397
Jun 29, 2026 41.54 41.70 41.39 41.67 41.67 12,133
Jun 26, 2026 41.49 41.71 41.42 41.56 41.56 10,627
Jun 25, 2026 41.89 41.96 41.71 41.72 41.72 9,555
Jun 24, 2026 41.33 41.50 41.26 41.41 41.41 28,553
Jun 23, 2026 41.62 41.71 41.41 41.51 41.51 17,065
Jun 22, 2026 42.41 42.48 42.29 42.29 42.29 36,332
Jun 18, 2026 42.31 42.31 42.13 42.19 42.19 5,442
Jun 17, 2026 42.69 42.79 42.01 42.01 42.01 5,851
Jun 16, 2026 42.67 42.68 42.45 42.51 42.51 21,167
Jun 15, 2026 42.56 42.59 42.36 42.45 42.45 95,133
Jun 12, 2026 41.92 42.24 41.92 42.19 42.19 8,594
Jun 11, 2026 41.30 41.96 41.20 41.96 41.96 6,713
Jun 10, 2026 41.20 41.26 40.81 40.81 40.81 3,396
Jun 9, 2026 41.63 41.69 40.92 41.28 41.28 6,971
Jun 8, 2026 41.55 41.55 41.25 41.25 41.25 11,911
Jun 5, 2026 41.93 41.93 41.10 41.13 41.13 8,587
Jun 4, 2026 42.08 42.24 42.05 42.13 42.13 13,478
Jun 3, 2026 42.13 42.38 41.90 41.90 41.90 11,677
Jun 2, 2026 42.03 42.27 42.03 42.13 42.13 45,440
Jun 1, 2026 41.89 42.08 41.70 41.94 41.94 17,472
May 29, 2026 42.27 42.47 42.18 42.22 42.22 19,577
May 28, 2026 41.98 42.43 41.88 42.20 42.20 30,315
May 27, 2026 42.40 42.67 42.17 42.23 42.23 21,897
May 26, 2026 42.50 42.50 42.34 42.40 42.40 20,116
May 22, 2026 41.94 42.10 41.88 41.93 41.93 8,221
May 21, 2026 41.55 42.15 41.55 41.92 41.92 10,403
May 20, 2026 41.44 41.93 41.44 41.89 41.89 6,761
May 19, 2026 41.39 41.51 41.27 41.27 41.27 15,034
May 18, 2026 41.63 41.70 41.42 41.70 41.70 12,466
May 15, 2026 41.58 41.58 41.39 41.42 41.42 6,374
May 14, 2026 42.34 42.36 42.19 42.21 42.21 15,372
May 13, 2026 42.20 42.44 42.20 42.40 42.40 10,671
May 12, 2026 42.09 42.20 41.86 42.20 42.20 9,228
May 11, 2026 42.33 42.41 42.24 42.27 42.27 11,042
May 8, 2026 42.24 42.38 42.15 42.30 42.30 18,560
May 7, 2026 42.45 42.45 41.80 41.87 41.87 7,526
May 6, 2026 42.22 42.46 42.21 42.40 42.40 21,623
May 5, 2026 41.30 41.55 41.30 41.48 41.48 4,927
May 4, 2026 41.26 41.26 40.87 40.96 40.96 10,774
May 1, 2026 41.61 41.75 41.48 41.48 41.48 12,181
Apr 30, 2026 41.19 41.75 41.16 41.53 41.53 37,416
Apr 29, 2026 40.96 40.96 40.64 40.72 40.72 29,685
Apr 28, 2026 41.07 41.17 41.02 41.07 41.07 17,490
Apr 27, 2026 41.29 41.32 41.08 41.16 41.16 69,425
Apr 24, 2026 41.20 41.27 41.07 41.25 41.25 9,618
Apr 23, 2026 41.29 41.45 40.75 41.10 41.10 12,930
Apr 22, 2026 41.55 41.55 41.31 41.36 41.36 21,209
Apr 21, 2026 41.77 41.77 41.12 41.12 41.12 16,016
Apr 20, 2026 41.87 41.92 41.81 41.92 41.92 9,551
Apr 17, 2026 42.19 42.31 42.09 42.11 42.11 21,872
Apr 16, 2026 42.01 42.01 41.59 41.68 41.68 21,024
Apr 15, 2026 41.80 41.88 41.72 41.87 41.87 48,377
Apr 14, 2026 41.89 42.11 41.89 42.04 42.04 10,945
Apr 13, 2026 41.23 41.78 41.23 41.78 41.78 17,508
Apr 10, 2026 41.72 41.73 41.40 41.63 41.63 34,943
Apr 9, 2026 41.20 41.68 41.20 41.60 41.60 15,212
Apr 8, 2026 41.52 41.67 41.37 41.62 41.62 28,385
Apr 7, 2026 39.94 40.36 39.75 40.36 40.36 29,102
Apr 6, 2026 40.06 40.38 40.06 40.33 40.33 21,948
Apr 2, 2026 39.52 40.10 39.49 40.05 40.05 36,608
Apr 1, 2026 40.14 40.45 40.10 40.23 40.23 23,226
Mar 31, 2026 39.25 39.82 39.12 39.82 39.82 26,837
Mar 30, 2026 39.00 39.04 38.57 38.64 38.64 42,436
Mar 27, 2026 38.79 38.98 38.57 38.65 38.65 12,738
Mar 26, 2026 39.32 39.47 38.82 38.82 38.82 10,125
Mar 25, 2026 39.72 39.82 39.57 39.62 39.62 5,662
Mar 24, 2026 38.77 39.30 38.59 39.03 39.03 17,744
Mar 23, 2026 38.89 39.55 38.85 39.13 39.13 46,428
Mar 20, 2026 39.36 39.49 38.15 38.37 38.37 45,219
Mar 19, 2026 39.15 39.77 39.04 39.58 39.58 18,820
Mar 18, 2026 40.15 40.40 39.66 39.66 39.66 20,962
Mar 17, 2026 40.44 40.49 40.25 40.31 40.31 18,802
Mar 16, 2026 40.04 40.26 39.98 40.12 40.12 88,207
Mar 13, 2026 40.11 40.22 39.53 39.56 39.56 12,963
Mar 12, 2026 40.17 40.28 39.81 40.02 40.02 26,772
Mar 11, 2026 40.43 40.71 40.03 40.48 40.48 21,568
Mar 10, 2026 40.77 41.20 40.55 40.57 40.57 28,985
Mar 9, 2026 39.69 40.61 39.40 40.41 40.41 19,439
Mar 6, 2026 39.94 40.52 39.91 40.26 40.26 15,578
Mar 5, 2026 40.88 41.00 40.22 40.59 40.59 30,312
Mar 4, 2026 41.32 41.52 41.15 41.51 41.51 34,203
Mar 3, 2026 40.63 41.62 40.27 41.10 41.10 33,129
Mar 2, 2026 42.15 42.47 42.15 42.35 42.35 18,494
Feb 27, 2026 43.02 43.15 42.92 42.92 42.92 13,092
Feb 26, 2026 42.90 42.95 42.70 42.91 42.91 17,207
Feb 25, 2026 42.80 42.99 42.48 42.95 42.95 30,428
Feb 24, 2026 42.42 42.69 42.42 42.64 42.64 17,929
Feb 23, 2026 42.65 42.70 42.46 42.53 42.53 42,450
Feb 20, 2026 42.26 42.57 42.20 42.51 42.51 136,540
Feb 19, 2026 42.09 42.31 42.09 42.31 42.31 11,708
Feb 18, 2026 42.45 42.57 42.28 42.38 42.38 34,937
Feb 17, 2026 42.13 42.35 41.94 42.34 42.34 31,324
Feb 13, 2026 42.25 42.45 42.07 42.39 42.39 46,758
Feb 12, 2026 42.76 42.76 42.24 42.34 42.34 21,520
Feb 11, 2026 42.64 42.90 42.41 42.69 42.69 25,555
Feb 10, 2026 42.43 42.47 42.35 42.37 42.37 37,218
Feb 9, 2026 41.84 42.26 41.81 42.20 42.20 11,607
Feb 6, 2026 41.38 41.57 41.35 41.57 41.57 10,917
Feb 5, 2026 40.82 40.90 40.68 40.68 40.68 15,291
Feb 4, 2026 41.54 41.58 41.15 41.29 41.29 33,966
Feb 3, 2026 40.80 41.03 40.74 41.03 41.03 8,334
Feb 2, 2026 40.58 40.82 40.58 40.78 40.78 9,442
Jan 30, 2026 40.85 40.85 40.42 40.54 40.54 20,514
Jan 29, 2026 41.24 41.25 40.64 41.04 41.04 9,265
Jan 28, 2026 40.84 40.95 40.66 40.77 40.77 27,570
Jan 27, 2026 40.79 41.19 40.72 41.14 41.14 32,521
Jan 26, 2026 40.51 40.67 40.29 40.49 40.49 32,813
Jan 23, 2026 39.98 40.34 39.95 40.22 40.22 57,718
Jan 22, 2026 40.12 40.17 40.00 40.00 40.00 52,328
Jan 21, 2026 39.78 39.97 38.92 39.91 39.91 23,291
Jan 20, 2026 39.40 39.70 39.40 39.45 39.45 18,673
Jan 16, 2026 39.87 39.87 39.68 39.81 39.81 12,209
Jan 15, 2026 39.82 39.84 39.74 39.77 39.77 34,685
Jan 14, 2026 39.75 39.80 39.48 39.73 39.73 35,868
Jan 13, 2026 39.58 39.58 39.37 39.45 39.45 70,712
Jan 12, 2026 39.60 39.70 39.60 39.69 39.69 27,616
Jan 9, 2026 39.40 39.46 39.31 39.46 39.46 19,402
Jan 8, 2026 39.07 39.27 39.07 39.25 39.25 49,790
Jan 7, 2026 39.26 39.31 39.17 39.20 39.20 15,222
Jan 6, 2026 39.35 39.37 39.25 39.34 39.34 26,819
Jan 5, 2026 38.92 39.27 38.90 39.24 39.24 13,005
Jan 2, 2026 38.76 38.83 38.66 38.82 38.82 39,655
Dec 31, 2025$0.33 dividend 38.51 38.54 38.38 38.43 38.43 21,803
Dec 30, 2025 38.93 39.01 38.91 38.91 38.58 17,408
Dec 29, 2025 38.80 38.91 38.76 38.80 38.47 11,487
Dec 26, 2025 38.87 38.93 38.85 38.91 38.58 12,729
Dec 24, 2025 38.88 38.91 38.86 38.86 38.53 5,391
Dec 23, 2025 38.78 38.85 38.77 38.85 38.52 10,418
Dec 22, 2025 38.49 38.63 38.49 38.61 38.28 25,582
Dec 19, 2025 38.45 38.55 38.40 38.40 38.07 11,808
Dec 18, 2025 38.26 38.40 38.18 38.24 37.91 24,454
Dec 17, 2025 38.20 38.27 38.00 38.03 37.70 23,711
Dec 16, 2025 38.31 38.38 38.09 38.25 37.92 18,470
Dec 15, 2025 38.53 38.53 38.29 38.40 38.08 18,132
Dec 12, 2025 38.41 38.41 38.06 38.15 37.82 11,319
Dec 11, 2025 38.24 38.41 38.24 38.34 38.01 16,706
Dec 10, 2025 37.83 38.19 37.77 38.15 37.82 21,315
Dec 9, 2025 37.84 37.91 37.75 37.75 37.42 8,241
Dec 8, 2025 37.99 37.99 37.65 37.72 37.40 28,720
Dec 5, 2025 38.09 38.10 37.83 37.84 37.51 98,922
Dec 4, 2025 38.06 38.06 37.92 37.97 37.65 9,789
Dec 3, 2025 37.79 37.89 37.73 37.86 37.54 30,742
Dec 2, 2025 37.78 37.80 37.68 37.78 37.46 28,539
Dec 1, 2025 37.82 37.86 37.69 37.69 37.37 16,437
Nov 28, 2025 37.88 37.93 37.85 37.93 37.61 7,950
Nov 26, 2025 37.67 37.82 37.64 37.80 37.47 19,715
Nov 25, 2025 37.18 37.42 37.07 37.37 37.05 47,159
Nov 24, 2025 36.81 36.92 36.77 36.86 36.55 28,862
Nov 21, 2025 36.63 36.92 36.52 36.84 36.53 33,023
Nov 20, 2025 36.97 37.06 36.33 36.33 36.02 55,611
Nov 19, 2025 36.84 36.89 36.61 36.74 36.43 23,844
Nov 18, 2025 36.87 36.96 36.74 36.87 36.56 14,948
Nov 17, 2025 37.53 37.60 37.09 37.26 36.94 31,326
Nov 14, 2025 37.45 37.69 37.45 37.61 37.28 31,454
Nov 13, 2025 38.00 38.00 37.68 37.70 37.38 24,135
Nov 12, 2025 37.89 38.11 37.89 38.07 37.74 19,148
Nov 11, 2025 37.64 37.78 37.62 37.75 37.42 32,693
Nov 10, 2025 37.39 37.59 37.33 37.56 37.24 15,490
Nov 7, 2025 36.89 37.16 36.85 37.15 36.83 12,115
Nov 6, 2025 37.08 37.09 36.95 37.01 36.70 9,942
Nov 5, 2025 36.86 37.05 36.84 37.03 36.71 18,805
Nov 4, 2025 36.78 36.94 36.75 36.77 36.46 38,955
Nov 3, 2025 37.12 37.18 37.04 37.15 36.83 38,655
Oct 31, 2025 37.16 37.18 37.07 37.13 36.82 33,066
Oct 30, 2025 37.05 37.31 37.05 37.20 36.88 27,081
Oct 29, 2025 37.52 37.52 37.15 37.26 36.94 23,779
Oct 28, 2025 37.39 37.57 37.39 37.49 37.17 15,020
Oct 27, 2025 37.51 37.53 37.47 37.52 37.20 6,409
Oct 24, 2025 37.30 37.36 37.15 37.30 36.98 17,738
Oct 23, 2025 37.19 37.27 37.15 37.24 36.92 11,327
Oct 22, 2025 36.96 37.08 36.78 36.97 36.66 15,186
Oct 21, 2025 37.08 37.09 36.94 36.96 36.65 23,493
Oct 20, 2025 37.24 37.28 37.24 37.28 36.96 9,829
Oct 17, 2025 36.92 37.08 36.84 37.05 36.74 15,384
Oct 16, 2025 37.05 37.16 36.93 37.05 36.73 23,837
Oct 15, 2025 37.00 37.00 36.74 36.88 36.56 51,520
Oct 14, 2025 36.55 36.91 36.55 36.84 36.53 17,847
Oct 13, 2025 36.51 36.66 36.51 36.65 36.33 21,611
Oct 10, 2025 36.79 36.82 36.32 36.33 36.02 16,915
Oct 9, 2025 37.25 37.25 36.85 36.92 36.60 11,611
Oct 8, 2025 37.21 37.21 37.11 37.17 36.86 25,983
Oct 7, 2025 37.26 37.26 37.07 37.08 36.76 53,938
Oct 6, 2025 37.45 37.45 37.31 37.34 37.02 7,478
Oct 3, 2025 37.36 37.47 37.23 37.28 36.97 203,012
Oct 2, 2025 37.21 37.21 36.97 37.15 36.83 49,286
Oct 1, 2025$0.21 dividend 37.11 37.21 37.10 37.16 36.85 33,566
Sep 30, 2025 37.02 37.17 37.02 37.17 36.65 49,925
Sep 29, 2025 37.08 37.08 37.01 37.06 36.54 11,902
Sep 26, 2025 36.83 36.92 36.81 36.90 36.38 69,794
Sep 25, 2025 36.64 36.66 36.54 36.61 36.09 9,654
Sep 24, 2025 36.92 36.98 36.82 36.83 36.31 7,957
Sep 23, 2025 37.14 37.20 36.91 36.98 36.46 39,749

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
PIMCO RAFI Multi-Factor International Equity ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at MFDX, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation