PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (NY:MFEM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	25.53	25.85	25.53	25.82	17,402	+0.60(+2.37%)
Feb 05, 2026	25.33	25.45	25.17	25.22	13,827	-0.23(-0.90%)
Feb 04, 2026	25.85	25.85	25.35	25.45	27,637	-0.07(-0.29%)
Feb 03, 2026	25.57	25.61	25.36	25.52	14,408	+0.27(+1.08%)
Feb 02, 2026	25.06	25.29	25.06	25.25	10,928	-0.09(-0.34%)
Jan 30, 2026	25.60	25.73	25.26	25.34	21,598	-0.80(-3.07%)
Jan 29, 2026	26.34	26.34	25.78	26.14	30,489	+0.01(+0.05%)
Jan 28, 2026	26.10	26.13	25.93	26.12	21,263	+0.19(+0.73%)
Jan 27, 2026	25.69	25.98	25.69	25.93	17,600	+0.44(+1.72%)
Jan 26, 2026	25.46	25.60	25.46	25.50	11,894	+0.05(+0.21%)
Jan 23, 2026	25.15	25.45	25.15	25.44	12,491	+0.19(+0.76%)
Jan 22, 2026	25.24	25.37	25.24	25.25	21,488	+0.15(+0.59%)
Jan 21, 2026	24.95	25.14	24.95	25.10	12,107	+0.49(+2.00%)
Jan 20, 2026	24.62	24.76	24.59	24.61	26,499	+0.15(+0.61%)
Jan 16, 2026	24.45	24.46	24.35	24.46	8,625	-0.14(-0.57%)
Jan 15, 2026	24.59	24.74	24.54	24.60	21,115	+0.12(+0.48%)
Jan 14, 2026	24.38	24.48	24.38	24.48	12,557	+0.21(+0.88%)
Jan 13, 2026	24.35	24.35	24.21	24.27	7,014	-0.01(-0.05%)
Jan 12, 2026	24.02	24.28	24.02	24.28	13,808	+0.34(+1.41%)
Jan 09, 2026	23.83	23.97	23.83	23.94	3,286	+0.18(+0.77%)
Jan 08, 2026	23.68	23.76	23.68	23.76	9,647	-0.14(-0.58%)
Jan 07, 2026	23.92	23.95	23.87	23.90	8,152	-0.11(-0.44%)
Jan 06, 2026	23.90	24.01	23.90	24.00	10,682	+0.28(+1.16%)
Jan 05, 2026	23.60	23.75	23.57	23.73	9,758	+0.23(+0.97%)
Jan 02, 2026	23.45	23.55	23.41	23.50	14,354	+0.38(+1.63%)
Dec 31, 2025	23.14	23.25	23.07	23.12	16,272	-0.13(-0.55%)
Dec 30, 2025	23.19	23.28	23.19	23.25	10,497	+0.12(+0.53%)
Dec 29, 2025	23.10	23.13	23.07	23.13	3,475	-0.09(-0.39%)
Dec 26, 2025	23.11	23.22	23.11	23.22	4,588	+0.07(+0.29%)
Dec 24, 2025	23.07	23.15	23.07	23.15	12,920	+0.18(+0.77%)
Dec 23, 2025	22.84	22.99	22.84	22.97	8,035	+0.07(+0.30%)
Dec 22, 2025	22.88	22.91	22.86	22.90	8,036	+0.11(+0.49%)
Dec 19, 2025	22.78	22.82	22.78	22.79	5,318	+0.18(+0.80%)
Dec 18, 2025	22.63	22.70	22.61	22.61	8,230	+0.19(+0.83%)
Dec 17, 2025	22.62	22.64	22.43	22.43	4,535	-0.13(-0.59%)
Dec 16, 2025	22.56	22.59	22.48	22.56	8,405	-0.18(-0.77%)
Dec 15, 2025	22.80	22.83	22.73	22.74	5,246	+0.08(+0.35%)
Dec 12, 2025	22.87	22.87	22.62	22.66	4,028	-0.18(-0.81%)
Dec 11, 2025	22.78	22.86	22.77	22.84	5,185	-0.04(-0.19%)
Dec 10, 2025	22.71	22.92	22.71	22.88	3,195	+0.15(+0.65%)
Dec 09, 2025	22.62	22.78	22.62	22.74	7,979	-0.04(-0.19%)
Dec 08, 2025	22.99	22.99	22.74	22.78	14,850	-0.18(-0.78%)
Dec 05, 2025	23.05	23.13	22.93	22.96	2,314	+0.14(+0.62%)
Dec 04, 2025	22.84	22.84	22.79	22.82	3,681	-0.01(-0.03%)
Dec 03, 2025	22.80	22.83	22.73	22.82	12,799	+0.04(+0.20%)
Dec 02, 2025	22.78	22.79	22.71	22.78	7,619	+0.08(+0.37%)