Stock listing
NYSE Arca:MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF Stock
Follow PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF into a list and get an email when it puts out news.
Share price · AMEX:MFEM
$25.81 USD -0.24 (-0.9%)
Close on Nov 3, 2026
- Day range
- $25.78 – $25.89 USDNov 3, 2026
- Volume
- 12,512 sharesNov 3, 2026
- 52-week range
- $22.10 – $30.60 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $260,151 USDMedian day 7,700 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:MFEM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.81 | -0.24 | -0.9% | $25.87 | $25.89 | $25.78 | 12,512 | |
| $26.05 | -0.152 | -0.6% | $26.49 | $26.57 | $26.04 | 4,997 | |
| $26.20 | -0.688 | -2.6% | $26.23 | $26.32 | $26.01 | 3,400 | |
| $26.89 | -0.446 | -1.6% | $26.93 | $27.02 | $26.83 | 7,900 | |
| $27.34 | +0.288 | +1.1% | $27.20 | $27.35 | $27.15 | 5,400 | |
| $27.05 | +0.29 | +1.1% | $27.04 | $27.10 | $27.04 | 3,700 | |
| $26.76 | +0.016 | +0.1% | $26.43 | $26.81 | $26.43 | 11,800 | |
| $26.74 | -0.003 | 0.0% | $26.56 | $26.80 | $26.56 | 7,700 | |
| $26.75 | -0.807 | -2.9% | $26.70 | $26.76 | $26.67 | 2,000 | |
| $27.55 | +0.104 | +0.4% | $27.59 | $27.60 | $27.45 | 11,300 | |
| $27.45 | -0.071 | -0.3% | $27.23 | $27.49 | $27.23 | 7,700 | |
| $27.52 | +0.201 | +0.7% | $27.72 | $27.72 | $27.51 | 6,000 | |
| $27.32 | -0.429 | -1.5% | $27.53 | $27.53 | $27.28 | 10,500 | |
| $27.75 | -0.306 | -1.1% | $27.45 | $27.75 | $27.45 | 5,700 | |
| $28.05 | -0.453 | -1.6% | $28.24 | $28.34 | $28.01 | 12,800 | |
| $28.51 | -0.154 | -0.5% | $28.49 | $28.51 | $28.37 | 9,500 | |
| $28.66 | -0.267 | -0.9% | $28.80 | $28.80 | $28.61 | 4,700 | |
| $28.93 | +0.334 | +1.2% | $28.83 | $28.93 | $28.83 | 9,400 | |
| $28.59 | -0.317 | -1.1% | $28.77 | $28.78 | $28.52 | 8,200 | |
| $28.91 | -0.48 | -1.6% | $28.88 | $29.03 | $28.85 | 7,000 | |
| $29.39 | +0.029 | +0.1% | $29.54 | $29.54 | $29.33 | 6,000 | |
| $29.36 | +0.366 | +1.3% | $29.29 | $29.40 | $29.29 | 7,400 | |
| $29.00 | +0.661 | +2.3% | $28.84 | $29.06 | $28.76 | 15,700 | |
| $28.33 | -0.244 | -0.9% | $28.23 | $28.40 | $28.08 | 10,000 | |
| $28.58 | -0.207 | -0.7% | $28.73 | $28.75 | $28.58 | 4,400 | |
| $28.79 | +0.061 | +0.2% | $28.61 | $28.86 | $28.59 | 8,600 | |
| $28.72 | -0.011 | 0.0% | $28.74 | $28.80 | $28.53 | 9,700 | |
| $28.74 | +0.265 | +0.9% | $28.67 | $28.77 | $28.66 | 5,300 | |
| $28.47 | -0.121 | -0.4% | $28.62 | $28.62 | $28.40 | 3,500 | |
| $28.59 | -0.685 | -2.3% | $28.95 | $28.95 | $28.40 | 17,300 | |
| $29.28 | +0.076 | +0.3% | $29.23 | $29.34 | $29.15 | 5,000 | |
| $29.20 | +0.701 | +2.5% | $28.94 | $29.32 | $28.94 | 11,000 | |
| $28.50 | +0.011 | 0.0% | $28.40 | $28.50 | $28.31 | 14,400 | |
| $28.49 | +0.398 | +1.4% | $28.44 | $28.49 | $28.41 | 3,500 | |
| $28.09 | -0.024 | -0.1% | $28.32 | $28.38 | $27.91 | 12,900 | |
| $28.11 | -0.244 | -0.9% | $28.23 | $28.23 | $28.09 | 5,100 | |
| $28.36 | -0.692 | -2.4% | $28.41 | $28.49 | $28.26 | 9,800 | |
| $29.05 | +0.233 | +0.8% | $29.14 | $29.14 | $29.05 | 2,400 | |
| $28.82 | -0.554 | -1.9% | $28.87 | $29.02 | $28.78 | 19,300 | |
| $29.37 | +0.107 | +0.4% | $29.39 | $29.50 | $29.34 | 7,100 | |
| $29.26 | -0.096 | -0.3% | $29.26 | $29.39 | $29.21 | 8,500 | |
| $29.36 | +0.379 | +1.3% | $29.02 | $29.38 | $29.02 | 4,800 | |
| $28.98 | +0.136 | +0.5% | $28.83 | $28.99 | $28.71 | 5,400 | |
| $28.85 | +0.075 | +0.3% | $28.71 | $28.85 | $28.71 | 6,400 | |
| $28.77 | +0.032 | +0.1% | $28.83 | $29.00 | $28.74 | 7,200 | |
| $28.74 | -0.022 | -0.1% | $28.82 | $28.83 | $28.61 | 17,800 | |
| $28.76 | -0.042 | -0.1% | $29.01 | $29.05 | $28.70 | 8,400 | |
| $28.80 | +0.272 | +1.0% | $28.68 | $28.80 | $28.68 | 3,200 | |
| $28.53 | -0.033 | -0.1% | $28.57 | $28.59 | $28.47 | 14,700 | |
| $28.56 | +0.523 | +1.9% | $28.39 | $28.82 | $28.28 | 67,500 | |
| $28.04 | -0.22 | -0.8% | $28.22 | $28.22 | $28.02 | 6,500 | |
| $28.26 | +0.176 | +0.6% | $28.41 | $28.41 | $28.22 | 4,500 | |
| $28.08 | -0.045 | -0.2% | $28.08 | $28.12 | $28.00 | 14,300 | |
| $28.13 | +0.208 | +0.7% | $28.22 | $28.22 | $28.07 | 7,400 | |
| $27.92 | -0.789 | -2.7% | $28.15 | $28.15 | $27.88 | 11,200 | |
| $28.71 | +0.241 | +0.8% | $28.91 | $28.91 | $28.70 | 6,800 | |
| $28.47 | +0.071 | +0.3% | $28.54 | $28.54 | $28.42 | 1,500 | |
| $28.40 | +0.117 | +0.4% | $28.29 | $28.45 | $28.29 | 3,000 | |
| $28.28 | +0.378 | +1.4% | $28.38 | $28.38 | $28.24 | 5,300 | |
| $27.90 | -0.023 | -0.1% | $27.98 | $28.03 | $27.81 | 9,500 | |
| $27.93 | +0.156 | +0.6% | $27.85 | $28.06 | $27.85 | 13,300 | |
| $27.77 | +0.15 | +0.5% | $27.97 | $27.97 | $27.75 | 8,400 | |
| $27.62 | -0.208 | -0.7% | $27.51 | $27.75 | $27.51 | 8,300 | |
| $27.83 | -0.016 | -0.1% | $27.92 | $27.92 | $27.77 | 8,000 | |
| $27.84 | +0.837 | +3.1% | $27.59 | $27.91 | $27.59 | 20,100 | |
| $27.01 | +0.416 | +1.6% | $26.80 | $27.02 | $26.69 | 5,300 |
- Ticker
- NYSE Arca:MFEM
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF.