PIMCO RAFI Dynamic Multi-Factor Emerg Mkts Eq ETF

MFEM
🏛️ usa →
22.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 19.06 19.13 18.98 19.02 0.0M
2024-12-30 19.33 19.33 19.21 19.27 0.1M
2024-12-27 19.43 19.48 19.40 19.44 0.0M
2024-12-26 19.46 19.58 19.46 19.55 0.0M
2024-12-24 19.50 19.59 19.50 19.59 0.0M
2024-12-23 19.44 19.54 19.39 19.52 0.0M
2024-12-20 19.34 19.51 19.34 19.44 0.0M
2024-12-19 19.45 19.46 19.38 19.40 0.0M
2024-12-18 19.67 19.73 19.27 19.27 0.0M
2024-12-17 19.60 19.69 19.59 19.67 0.0M
2024-12-16 19.75 19.78 19.72 19.72 0.0M
2024-12-13 19.84 19.85 19.80 19.84 0.0M
2024-12-12 19.91 19.91 19.82 19.84 0.0M
2024-12-11 19.93 19.97 19.87 19.95 0.0M
2024-12-10 19.96 19.96 19.86 19.87 0.0M
2024-12-09 20.16 20.27 20.14 20.15 0.0M
2024-12-06 19.87 19.87 19.77 19.81 0.0M
2024-12-05 19.81 19.84 19.81 19.83 0.0M
2024-12-04 19.79 19.79 19.73 19.75 0.0M
2024-12-03 19.60 19.77 19.58 19.75 0.0M
2024-12-02 19.65 19.69 19.58 19.67 0.0M
2024-11-29 19.43 19.62 19.43 19.61 0.0M
2024-11-27 19.66 19.68 19.58 19.59 0.0M
2024-11-26 19.64 19.64 19.57 19.60 0.0M
2024-11-25 19.74 19.74 19.62 19.69 0.0M
2024-11-22 19.62 19.65 19.62 19.65 0.0M
2024-11-21 19.63 19.66 19.58 19.65 0.0M
2024-11-20 19.65 19.67 19.56 19.67 0.1M
2024-11-19 19.57 19.69 19.57 19.66 0.0M
2024-11-18 19.54 19.68 19.54 19.66 0.0M
2024-11-15 19.47 19.47 19.39 19.41 0.0M
2024-11-14 19.52 19.53 19.43 19.43 0.0M
2024-11-13 19.66 19.66 19.56 19.58 0.0M
2024-11-12 19.66 19.68 19.56 19.60 0.0M
2024-11-11 20.01 20.01 19.92 19.93 0.0M
2024-11-08 20.16 20.16 20.08 20.11 0.0M
2024-11-07 20.57 20.62 20.53 20.59 0.0M
2024-11-06 20.06 20.21 20.03 20.17 0.0M
2024-11-05 20.33 20.40 20.33 20.38 0.0M
2024-11-04 20.19 20.25 20.11 20.12 0.0M
2024-11-01 20.00 20.13 20.00 20.03 0.0M
2024-10-31 20.07 20.07 19.92 19.97 0.0M
2024-10-30 20.12 20.12 20.07 20.07 0.0M
2024-10-29 20.26 20.28 20.21 20.22 0.0M
2024-10-28 20.31 20.36 20.31 20.33 0.0M
2024-10-25 20.28 20.33 20.23 20.24 0.0M
2024-10-24 20.22 20.27 20.22 20.27 0.0M
2024-10-23 20.31 20.31 20.24 20.27 0.0M
2024-10-22 20.42 20.45 20.39 20.45 0.0M
2024-10-21 20.46 20.46 20.32 20.42 0.0M
2024-10-18 20.61 20.61 20.51 20.51 0.0M
2024-10-17 20.39 20.40 20.31 20.37 0.0M
2024-10-16 20.48 20.57 20.48 20.54 0.0M
2024-10-15 20.47 20.47 20.28 20.28 0.0M
2024-10-14 20.74 20.74 20.65 20.66 0.0M
2024-10-11 20.61 20.68 20.59 20.65 0.0M
2024-10-10 20.52 20.58 20.47 20.58 0.0M
2024-10-09 20.29 20.49 20.29 20.45 0.0M
2024-10-08 20.58 20.64 20.54 20.60 0.0M
2024-10-07 21.02 21.33 21.02 21.27 0.0M
2024-10-04 20.95 21.05 20.94 21.05 0.0M
2024-10-03 20.77 20.91 20.73 20.83 0.0M
2024-10-02 20.99 21.12 20.97 21.11 0.0M
2024-10-01 20.59 20.72 20.52 20.69 0.0M
2024-09-30 21.35 21.35 21.16 21.22 0.0M
2024-09-27 21.51 21.59 21.47 21.51 0.0M
2024-09-26 21.46 21.50 21.40 21.47 0.0M
2024-09-25 20.95 20.95 20.81 20.82 0.0M
2024-09-24 20.86 21.02 20.86 21.02 0.0M
2024-09-23 20.34 20.41 20.34 20.38 0.0M
2024-09-20 20.20 20.23 20.15 20.18 0.0M
2024-09-19 20.14 20.25 20.09 20.21 0.0M
2024-09-18 19.97 20.08 19.87 19.91 0.0M
2024-09-17 20.00 20.05 19.96 19.98 0.0M
2024-09-16 19.98 19.98 19.91 19.97 0.0M
2024-09-13 19.85 19.88 19.83 19.85 0.0M
2024-09-12 19.59 19.71 19.59 19.70 0.0M
2024-09-11 19.41 19.54 19.28 19.54 0.0M
2024-09-10 19.53 19.54 19.42 19.54 0.0M
2024-09-09 19.61 19.66 19.57 19.62 0.0M
2024-09-06 19.70 19.70 19.52 19.54 0.0M
2024-09-05 19.93 19.94 19.85 19.87 0.0M
2024-09-04 19.78 19.96 19.78 19.83 0.0M
2024-09-03 20.05 20.05 19.88 19.88 0.0M
2024-08-30 20.26 20.26 20.18 20.24 0.0M
2024-08-29 20.30 20.33 20.26 20.26 0.0M
2024-08-28 20.30 20.30 20.22 20.29 0.0M
2024-08-27 20.38 20.44 20.38 20.42 0.0M
2024-08-26 20.45 20.45 20.36 20.37 0.0M
2024-08-23 20.42 20.43 20.38 20.43 0.0M
2024-08-22 20.26 20.26 20.07 20.08 0.0M
2024-08-21 20.31 20.39 20.31 20.36 0.0M
2024-08-20 20.36 20.36 20.26 20.28 0.1M
2024-08-19 20.35 20.50 20.35 20.49 0.0M
2024-08-16 20.12 20.20 20.11 20.18 0.0M
2024-08-15 20.01 20.08 20.01 20.04 0.0M
2024-08-14 19.94 19.94 19.84 19.86 0.0M
2024-08-13 19.80 19.93 19.79 19.93 0.0M
2024-08-12 19.73 19.77 19.73 19.74 0.0M
2024-08-09 19.58 19.67 19.58 19.67 0.0M
2024-08-08 19.41 19.57 19.41 19.55 0.0M
2024-08-07 19.46 19.46 19.18 19.18 0.0M
2024-08-06 18.88 19.09 18.88 19.01 0.0M
2024-08-05 18.70 19.17 18.70 19.09 0.0M
2024-08-02 19.68 19.70 19.66 19.70 0.0M
2024-08-01 20.21 20.21 19.89 19.95 0.0M
2024-07-31 20.21 20.27 20.16 20.22 0.0M
2024-07-30 19.94 19.94 19.85 19.91 0.0M
2024-07-29 19.96 19.96 19.93 19.96 0.0M
2024-07-26 19.98 20.04 19.95 19.99 0.0M
2024-07-25 19.90 19.98 19.85 19.85 0.0M
2024-07-24 20.04 20.04 19.91 19.91 0.0M
2024-07-23 20.06 20.10 20.01 20.04 0.0M
2024-07-22 20.30 20.30 20.12 20.19 0.0M
2024-07-19 20.17 20.17 20.09 20.10 0.0M
2024-07-18 20.52 20.52 20.28 20.32 0.0M
2024-07-17 20.40 20.61 20.40 20.49 0.0M
2024-07-16 20.67 20.77 20.67 20.77 0.0M
2024-07-15 20.71 20.75 20.63 20.67 0.0M
2024-07-12 20.90 20.93 20.86 20.86 0.0M
2024-07-11 20.89 20.89 20.83 20.86 0.0M
2024-07-10 20.66 20.68 20.64 20.67 0.0M
2024-07-09 20.64 20.65 20.61 20.65 0.0M
2024-07-08 20.66 20.66 20.59 20.60 0.0M
2024-07-05 20.54 20.62 20.54 20.62 0.0M
2024-07-03 20.52 20.60 20.51 20.54 0.0M
2024-07-02 20.28 20.37 20.25 20.37 0.0M
2024-07-01 20.38 20.38 20.25 20.27 0.0M
2024-06-28 20.52 20.52 20.45 20.46 0.0M
2024-06-27 20.40 20.40 20.33 20.34 0.0M
2024-06-26 20.31 20.35 20.30 20.34 0.0M
2024-06-25 20.46 20.46 20.28 20.39 0.0M
2024-06-24 20.52 20.60 20.51 20.51 0.0M
2024-06-21 20.55 20.55 20.47 20.47 0.0M
2024-06-20 20.60 20.60 20.50 20.57 0.0M
2024-06-18 20.39 20.50 20.39 20.50 0.0M
2024-06-17 20.23 20.33 20.22 20.29 0.0M
2024-06-14 20.17 20.23 20.17 20.23 0.0M
2024-06-13 20.15 20.17 20.13 20.17 0.0M
2024-06-12 20.32 20.32 20.20 20.23 0.0M
2024-06-11 20.04 20.09 20.01 20.09 0.0M
2024-06-10 20.08 20.18 20.08 20.16 0.0M
2024-06-07 20.21 20.21 20.04 20.04 0.0M
2024-06-06 20.23 20.27 20.22 20.26 0.0M
2024-06-05 20.10 20.15 20.06 20.15 0.0M
2024-06-04 19.99 20.02 19.85 19.97 0.1M
2024-06-03 20.50 20.50 20.33 20.42 0.1M
2024-05-31 20.29 20.29 20.17 20.26 0.0M
2024-05-30 20.41 20.45 20.38 20.42 0.0M
2024-05-29 20.52 20.53 20.48 20.49 0.0M
2024-05-28 20.77 20.82 20.72 20.72 0.0M
2024-05-24 20.63 20.68 20.63 20.66 0.0M
2024-05-23 20.70 20.70 20.53 20.56 0.0M
2024-05-22 20.94 20.94 20.72 20.76 0.0M
2024-05-21 20.77 20.77 20.71 20.76 0.0M
2024-05-20 20.81 20.85 20.78 20.80 0.0M
2024-05-17 20.78 20.87 20.78 20.84 0.0M
2024-05-16 20.77 20.77 20.73 20.74 0.0M
2024-05-15 20.60 20.65 20.60 20.65 0.0M
2024-05-14 20.45 20.46 20.41 20.46 0.1M
2024-05-13 20.41 20.41 20.34 20.35 0.0M
2024-05-10 20.24 20.25 20.20 20.22 0.0M
2024-05-09 20.02 20.11 20.02 20.10 0.0M
2024-05-08 20.02 20.06 20.02 20.06 0.0M
2024-05-07 20.06 20.07 20.01 20.03 0.0M
2024-05-06 20.10 20.12 20.08 20.09 0.0M
2024-05-03 20.00 20.07 19.96 20.07 0.0M
2024-05-02 19.73 19.94 19.73 19.89 0.0M
2024-05-01 19.54 19.67 19.49 19.53 0.0M
2024-04-30 19.53 19.56 19.49 19.52 0.1M
2024-04-29 19.60 19.75 19.60 19.70 0.1M
2024-04-26 19.45 19.45 19.42 19.45 0.0M
2024-04-25 19.18 19.29 19.15 19.26 0.0M
2024-04-24 19.18 19.19 19.15 19.19 0.0M
2024-04-23 19.03 19.15 19.03 19.14 0.0M
2024-04-22 18.96 19.11 18.96 19.09 0.0M
2024-04-19 18.93 18.99 18.93 18.96 0.0M
2024-04-18 18.99 19.00 18.96 18.98 0.0M
2024-04-17 18.91 18.92 18.88 18.88 0.0M
2024-04-16 18.85 18.87 18.81 18.86 0.0M
2024-04-15 19.28 19.28 19.06 19.09 0.0M
2024-04-12 19.30 19.30 19.13 19.14 0.0M
2024-04-11 19.55 19.59 19.54 19.56 0.0M
2024-04-10 19.45 19.47 19.38 19.44 0.0M
2024-04-09 19.70 19.71 19.65 19.71 0.0M
2024-04-08 19.61 19.65 19.61 19.63 0.0M
2024-04-05 19.41 19.48 19.39 19.46 0.0M
2024-04-04 19.68 19.71 19.44 19.44 0.0M
2024-04-03 19.41 19.52 19.39 19.50 0.0M
2024-04-02 19.46 19.49 19.41 19.44 0.0M
2024-04-01 19.46 19.46 19.30 19.36 0.0M
2024-03-28 19.51 19.57 19.51 19.55 0.0M
2024-03-27 19.45 19.49 19.42 19.48 0.0M
2024-03-26 19.47 19.49 19.47 19.48 0.0M
2024-03-25 19.52 19.56 19.52 19.54 0.0M
2024-03-22 19.53 19.53 19.49 19.49 0.0M
2024-03-21 19.74 19.74 19.67 19.68 0.0M
2024-03-20 19.40 19.57 19.40 19.57 0.0M
2024-03-19 19.36 19.43 19.36 19.40 0.0M
2024-03-18 19.52 19.54 19.49 19.50 0.0M
2024-03-15 19.56 19.57 19.50 19.51 0.0M
2024-03-14 19.67 19.67 19.52 19.56 0.0M
2024-03-13 19.60 19.65 19.60 19.64 0.0M
2024-03-12 19.59 19.72 19.59 19.72 0.0M
2024-03-11 19.63 19.63 19.55 19.58 0.0M
2024-03-08 19.65 19.65 19.59 19.60 0.0M
2024-03-07 19.54 19.64 19.54 19.64 0.0M
2024-03-06 19.51 19.58 19.51 19.53 0.0M
2024-03-05 19.44 19.44 19.31 19.33 0.0M
2024-03-04 19.44 19.49 19.41 19.43 0.0M
2024-03-01 19.35 19.43 19.35 19.41 0.0M
2024-02-29 19.25 19.29 19.19 19.21 0.0M
2024-02-28 19.16 19.18 19.14 19.15 0.0M
2024-02-27 19.31 19.37 19.31 19.35 0.0M
2024-02-26 19.35 19.35 19.34 19.34 0.0M
2024-02-23 19.45 19.49 19.44 19.49 0.0M
2024-02-22 19.46 19.51 19.45 19.51 0.0M
2024-02-21 19.35 19.37 19.28 19.32 0.0M
2024-02-20 19.39 19.39 19.29 19.32 0.0M
2024-02-16 19.19 19.27 19.19 19.23 0.0M
2024-02-15 19.04 19.10 19.04 19.10 0.0M
2024-02-14 19.00 19.02 18.97 19.01 0.0M
2024-02-13 18.86 18.88 18.71 18.75 0.0M
2024-02-12 19.07 19.25 19.07 19.16 0.0M
2024-02-09 18.97 19.06 18.94 19.03 0.0M
2024-02-08 19.02 19.05 19.02 19.03 0.0M
2024-02-07 19.14 19.16 19.11 19.13 0.0M
2024-02-06 19.02 19.16 19.02 19.16 0.0M
2024-02-05 18.70 18.82 18.69 18.79 0.0M
2024-02-02 18.70 18.78 18.68 18.76 0.0M
2024-02-01 18.74 18.78 18.71 18.76 0.0M
2024-01-31 18.66 18.70 18.50 18.51 0.0M
2024-01-30 18.59 18.60 18.56 18.57 0.0M
2024-01-29 18.72 18.72 18.61 18.68 0.0M
2024-01-26 18.66 18.70 18.59 18.59 0.0M
2024-01-25 18.69 18.69 18.56 18.57 0.0M
2024-01-24 18.65 18.67 18.49 18.50 0.1M
2024-01-23 18.26 18.29 18.20 18.27 0.0M
2024-01-22 18.25 18.25 18.18 18.21 0.0M
2024-01-19 18.26 18.34 18.19 18.34 0.0M
2024-01-18 18.10 18.15 18.06 18.12 0.1M
2024-01-17 18.05 18.08 18.00 18.07 0.0M
2024-01-16 18.50 18.50 18.30 18.34 0.0M
2024-01-12 18.81 18.81 18.69 18.69 0.0M
2024-01-11 18.68 18.68 18.52 18.64 0.0M
2024-01-10 18.60 18.60 18.54 18.57 0.0M
2024-01-09 18.68 18.68 18.61 18.61 0.0M
2024-01-08 18.74 18.90 18.69 18.86 0.1M
2024-01-05 18.92 18.93 18.77 18.84 0.0M
2024-01-04 18.72 18.85 18.70 18.76 0.0M
2024-01-03 18.78 18.87 18.78 18.84 0.0M
2024-01-02 19.02 19.02 18.90 18.93 0.0M