PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)

MFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	57.32	57.32	57.08	57.10	56.88	-0.02%	7,931
Dec 12, 2025	57.31	57.31	57.02	57.11	56.89	-0.76%	864
Dec 11, 2025	56.97	57.55	56.97	57.55	57.33	0.61%	3,775
Dec 10, 2025	56.66	57.28	56.64	57.20	56.98	1.08%	13,166
Dec 9, 2025	56.79	56.79	56.59	56.59	56.37	-0.07%	5,484
Dec 8, 2025	56.71	56.71	56.58	56.63	56.41	-0.40%	2,071
Dec 5, 2025	56.75	57.06	56.75	56.86	56.64	0.14%	3,935
Dec 4, 2025	56.66	56.84	56.64	56.78	56.56	0.09%	10,771
Dec 3, 2025	56.50	56.76	56.50	56.73	56.51	0.70%	18,713
Dec 2, 2025	56.33	56.47	56.26	56.33	56.12	0.04%	5,416
Dec 1, 2025	56.62	56.63	56.31	56.31	56.09	-0.69%	5,152
Nov 28, 2025	56.33	56.72	56.33	56.70	56.48	0.44%	6,785
Nov 26, 2025	56.53	56.60	56.45	56.45	56.24	0.86%	4,209
Nov 25, 2025	55.12	56.01	55.12	55.97	55.75	1.37%	8,435

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.