PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)
NYSEARCA: MFUS · Real-Time Price · USD
48.42
-0.12 (-0.25%)
Apr 25, 2025, 4:00 PM EDT - Market closed

MFUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202548.4748.7448.3548.7448.740.40%35,514
Apr 24, 202548.1448.6748.1448.5448.541.15%4,989
Apr 23, 202548.6048.6747.7747.9947.991.10%6,699
Apr 22, 202546.7447.5746.7447.4647.462.35%25,034
Apr 21, 202546.6546.6545.9146.3746.37-1.94%42,105
Apr 17, 202547.3747.7047.2847.2947.290.84%6,012
Apr 16, 202547.3647.6946.6846.9046.90-1.65%9,077
Apr 15, 202547.8747.9547.6847.6947.69-0.14%4,110
Apr 14, 202547.9047.9947.6747.7547.750.93%19,481
Apr 11, 202546.3347.3546.3147.3147.311.55%17,182
Apr 10, 202547.3247.3945.4446.5946.59-2.81%25,401
Apr 9, 202544.1747.9444.1647.9447.947.58%5,373
Apr 8, 202546.6346.7644.1744.5644.56-1.63%10,459
Apr 7, 202543.6245.5543.6245.3045.30-0.57%13,609
Apr 4, 202547.0547.0545.5145.5645.56-5.81%15,988
Apr 3, 202549.0949.0948.3748.3748.37-4.07%6,933
Apr 2, 202550.1050.4450.1050.4250.420.82%29,913
Apr 1, 202549.5450.0949.4750.0150.01-0.42%8,597
Mar 31, 202549.6050.2549.6050.2249.990.89%2,617
Mar 28, 202549.8249.8249.7549.7849.55-1.39%1,896
Mar 27, 202550.5550.5950.4550.4850.25-0.26%5,036
Mar 26, 202550.6650.6650.4850.6150.38-0.35%1,129
Mar 25, 202550.8851.0150.7150.7950.56-0.27%3,352
Mar 24, 202550.7950.9350.6550.9350.701.61%1,915
Mar 21, 202549.8550.2249.8550.1249.89-0.27%5,289
Mar 20, 202550.4750.5550.1950.2650.03-0.37%9,615
Mar 19, 202550.2350.5650.2250.4550.220.90%8,551
Mar 18, 202550.1250.1749.9450.0049.77-0.84%12,995
Mar 17, 202550.1750.5550.1150.4250.191.30%4,446
Mar 14, 202549.2849.7849.2849.7849.551.78%2,610
Mar 13, 202549.3049.5048.7748.9148.68-1.06%13,673
Mar 12, 202549.4749.6649.4349.4349.21-0.12%6,172
Mar 11, 202550.0050.0049.4849.4949.26-1.18%6,752
Mar 10, 202550.3750.5049.7450.0849.85-1.72%12,563
Mar 7, 202550.7150.9650.5350.9650.730.73%2,072
Mar 6, 202550.6750.9250.4050.5950.36-1.29%33,897
Mar 5, 202550.6751.3950.6751.2551.010.87%11,178
Mar 4, 202551.3151.5050.6450.8050.57-1.66%10,100
Mar 3, 202552.4852.4851.4651.6651.42-1.09%28,617
Feb 28, 202551.7152.2351.4852.2351.991.36%11,569
Feb 27, 202552.0952.1651.5351.5351.29-0.75%6,021
Feb 26, 202552.2352.3951.8851.9251.68-0.17%7,524
Feb 25, 202552.0152.1151.8452.0151.770.25%9,407
Feb 24, 202551.9652.1551.8751.8851.64-0.09%15,316
Feb 21, 202552.3852.3951.9051.9351.69-1.32%15,320
Feb 20, 202552.5252.6452.3652.6252.38-0.54%7,010
Feb 19, 202552.7552.9452.7552.9152.670.18%15,583
Feb 18, 202552.6652.8252.5952.8252.570.41%14,019
Feb 14, 202552.8152.8152.6052.6052.36-0.25%4,313
Feb 13, 202552.4852.7452.4252.7352.490.98%10,774