PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)
NYSEARCA: MFUS · Real-Time Price · USD
60.99
+0.16 (0.26%)
At close: Feb 27, 2026, 4:00 PM EST
60.99
0.00 (0.00%)
After-hours: Feb 27, 2026, 8:00 PM EST
MFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 60.56 | 60.78 | 60.56 | 60.78 | - | -0.09% | 972 |
| Feb 26, 2026 | 60.73 | 60.86 | 60.73 | 60.83 | 60.83 | -0.07% | 2,574 |
| Feb 25, 2026 | 60.78 | 60.89 | 60.78 | 60.87 | 60.87 | 0.33% | 7,070 |
| Feb 24, 2026 | 60.43 | 60.69 | 60.42 | 60.67 | 60.67 | 0.70% | 17,191 |
| Feb 23, 2026 | 60.61 | 60.61 | 60.11 | 60.25 | 60.25 | -0.84% | 18,513 |
| Feb 20, 2026 | 60.55 | 60.76 | 60.35 | 60.76 | 60.76 | 0.30% | 3,029 |
| Feb 19, 2026 | 60.61 | 60.67 | 60.44 | 60.58 | 60.58 | -0.30% | 8,517 |
| Feb 18, 2026 | 60.52 | 60.93 | 60.52 | 60.76 | 60.76 | 0.38% | 10,734 |
| Feb 17, 2026 | 60.60 | 60.71 | 60.53 | 60.53 | 60.53 | -0.36% | 6,288 |
| Feb 13, 2026 | 60.82 | 60.96 | 60.61 | 60.75 | 60.75 | 0.75% | 6,152 |
| Feb 12, 2026 | 60.60 | 60.69 | 60.30 | 60.30 | 60.30 | -1.19% | 48,140 |
| Feb 11, 2026 | 61.16 | 61.16 | 60.79 | 61.03 | 61.03 | 0.44% | 5,660 |
| Feb 10, 2026 | 60.91 | 60.94 | 60.73 | 60.76 | 60.76 | -0.33% | 23,620 |
| Feb 9, 2026 | 60.80 | 61.04 | 60.80 | 60.96 | 60.96 | - | 5,563 |
| Feb 6, 2026 | 60.44 | 60.96 | 60.44 | 60.96 | 60.96 | 2.40% | 7,367 |
| Feb 5, 2026 | 59.60 | 59.69 | 59.46 | 59.53 | 59.53 | -0.45% | 7,009 |
| Feb 4, 2026 | 59.84 | 59.97 | 59.49 | 59.80 | 59.80 | 0.18% | 19,434 |
| Feb 3, 2026 | 59.73 | 59.84 | 59.40 | 59.69 | 59.69 | 0.20% | 14,947 |
| Feb 2, 2026 | 59.00 | 59.64 | 59.00 | 59.57 | 59.57 | 1.02% | 4,448 |
| Jan 30, 2026 | 58.77 | 58.97 | 58.76 | 58.97 | 58.97 | -0.15% | 164,957 |
| Jan 29, 2026 | 59.16 | 59.16 | 58.76 | 59.06 | 59.06 | 0.60% | 37,376 |
| Jan 28, 2026 | 59.00 | 59.00 | 58.71 | 58.71 | 58.71 | -0.12% | 12,464 |
| Jan 27, 2026 | 58.69 | 58.83 | 58.69 | 58.78 | 58.78 | 0.41% | 3,122 |
| Jan 26, 2026 | 58.47 | 58.66 | 58.47 | 58.54 | 58.54 | 0.22% | 5,654 |
| Jan 23, 2026 | 58.46 | 58.46 | 58.31 | 58.41 | 58.41 | -0.58% | 4,529 |
| Jan 22, 2026 | 58.91 | 58.91 | 58.66 | 58.75 | 58.75 | 0.19% | 9,613 |
| Jan 21, 2026 | 58.31 | 58.70 | 58.31 | 58.64 | 58.64 | 1.40% | 7,720 |
| Jan 20, 2026 | 57.93 | 58.23 | 57.78 | 57.83 | 57.83 | -1.48% | 7,086 |
| Jan 16, 2026 | 58.73 | 58.79 | 58.60 | 58.70 | 58.70 | -0.22% | 4,067 |
| Jan 15, 2026 | 58.80 | 58.94 | 58.69 | 58.83 | 58.83 | 0.39% | 12,749 |
| Jan 14, 2026 | 58.31 | 58.60 | 58.31 | 58.60 | 58.60 | 0.21% | 13,039 |
| Jan 13, 2026 | 58.47 | 58.53 | 58.35 | 58.48 | 58.48 | 0.07% | 4,330 |
| Jan 12, 2026 | 57.99 | 58.44 | 57.99 | 58.44 | 58.44 | 0.29% | 8,261 |
| Jan 9, 2026 | 58.00 | 58.34 | 58.00 | 58.27 | 58.27 | 0.83% | 10,103 |
| Jan 8, 2026 | 57.74 | 57.83 | 57.74 | 57.79 | 57.79 | 0.45% | 8,115 |
| Jan 7, 2026 | 57.82 | 57.83 | 57.48 | 57.53 | 57.53 | -0.72% | 6,132 |
| Jan 6, 2026 | 57.62 | 57.99 | 57.62 | 57.95 | 57.95 | 0.85% | 3,972 |
| Jan 5, 2026 | 57.23 | 57.51 | 57.23 | 57.46 | 57.46 | 0.70% | 14,594 |
| Jan 2, 2026 | 56.80 | 57.06 | 56.67 | 57.06 | 57.06 | 0.79% | 9,953 |
| Dec 31, 2025 | 56.89 | 56.89 | 56.61 | 56.61 | 56.61 | -1.12% | 2,744 |
| Dec 30, 2025 | 57.31 | 57.31 | 57.25 | 57.25 | 57.03 | -0.12% | 1,194 |
| Dec 29, 2025 | 57.31 | 57.41 | 57.25 | 57.32 | 57.10 | -0.24% | 7,399 |
| Dec 26, 2025 | 57.41 | 57.49 | 57.40 | 57.46 | 57.24 | -0.02% | 1,655 |
| Dec 24, 2025 | 57.36 | 57.55 | 57.36 | 57.47 | 57.25 | 0.44% | 2,154 |
| Dec 23, 2025 | 57.14 | 57.22 | 57.14 | 57.22 | 57.00 | - | 2,259 |
| Dec 22, 2025 | 57.06 | 57.30 | 57.06 | 57.22 | 57.00 | 0.62% | 12,093 |
| Dec 19, 2025 | 56.91 | 57.07 | 56.87 | 56.87 | 56.65 | 0.58% | 7,095 |
| Dec 18, 2025 | 56.67 | 56.67 | 56.49 | 56.54 | 56.32 | 0.30% | 3,429 |
| Dec 17, 2025 | 56.82 | 56.85 | 56.36 | 56.37 | 56.15 | -0.63% | 9,661 |
| Dec 16, 2025 | 56.99 | 57.22 | 56.64 | 56.73 | 56.51 | -0.65% | 12,190 |