PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)
NYSEARCA: MFUS · Real-Time Price · USD
55.86
-0.35 (-0.62%)
Sep 12, 2025, 4:00 PM EDT - Market closed
MFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 56.17 | 56.17 | 55.86 | 55.86 | 55.86 | -0.62% | 5,687 |
| Sep 11, 2025 | 56.09 | 56.21 | 56.09 | 56.21 | 56.21 | 1.02% | 3,422 |
| Sep 10, 2025 | 55.67 | 55.67 | 55.50 | 55.64 | 55.64 | 0.65% | 5,278 |
| Sep 9, 2025 | 55.18 | 55.31 | 55.13 | 55.28 | 55.28 | 0.04% | 7,531 |
| Sep 8, 2025 | 55.19 | 55.26 | 55.02 | 55.26 | 55.26 | 0.18% | 4,551 |
| Sep 5, 2025 | 55.41 | 55.41 | 54.97 | 55.16 | 55.16 | 0.13% | 37,610 |
| Sep 4, 2025 | 54.84 | 55.09 | 54.80 | 55.09 | 55.09 | 0.88% | 3,723 |
| Sep 3, 2025 | 54.54 | 54.61 | 54.48 | 54.61 | 54.61 | -0.06% | 27,949 |
| Sep 2, 2025 | 54.39 | 54.73 | 54.39 | 54.64 | 54.64 | -0.36% | 38,405 |
| Aug 29, 2025 | 54.87 | 54.87 | 54.73 | 54.84 | 54.84 | -0.23% | 1,322 |
| Aug 28, 2025 | 54.91 | 54.98 | 54.77 | 54.96 | 54.96 | -0.05% | 48,818 |
| Aug 27, 2025 | 54.90 | 55.03 | 54.90 | 54.99 | 54.99 | 0.31% | 1,595 |
| Aug 26, 2025 | 54.58 | 54.82 | 54.58 | 54.82 | 54.82 | 0.25% | 1,741 |
| Aug 25, 2025 | 54.86 | 54.88 | 54.68 | 54.68 | 54.68 | -0.61% | 5,804 |
| Aug 22, 2025 | 55.18 | 55.18 | 55.01 | 55.01 | 55.01 | 1.13% | 2,413 |
| Aug 21, 2025 | 54.43 | 54.53 | 54.34 | 54.40 | 54.40 | -0.37% | 3,030 |
| Aug 20, 2025 | 54.61 | 54.68 | 54.42 | 54.60 | 54.60 | 0.26% | 5,957 |
| Aug 19, 2025 | 54.74 | 54.74 | 54.36 | 54.46 | 54.46 | 0.09% | 6,861 |
| Aug 18, 2025 | 54.37 | 54.45 | 54.37 | 54.41 | 54.41 | 0.10% | 15,256 |
| Aug 15, 2025 | 54.53 | 54.53 | 54.36 | 54.36 | 54.36 | -0.33% | 3,806 |
| Aug 14, 2025 | 54.50 | 54.57 | 54.36 | 54.54 | 54.54 | -0.27% | 17,562 |
| Aug 13, 2025 | 54.61 | 54.71 | 54.49 | 54.69 | 54.69 | 0.69% | 5,415 |
| Aug 12, 2025 | 54.10 | 54.32 | 54.10 | 54.31 | 54.31 | 1.05% | 5,175 |
| Aug 11, 2025 | 53.92 | 53.92 | 53.70 | 53.75 | 53.75 | -0.06% | 6,096 |
| Aug 8, 2025 | 53.66 | 53.87 | 53.66 | 53.78 | 53.78 | 0.44% | 3,300 |
| Aug 7, 2025 | 53.92 | 53.92 | 53.43 | 53.54 | 53.54 | -0.15% | 5,045 |
| Aug 6, 2025 | 53.47 | 53.67 | 53.43 | 53.62 | 53.62 | 0.42% | 4,987 |
| Aug 5, 2025 | 53.48 | 53.59 | 53.36 | 53.40 | 53.40 | -0.05% | 37,409 |
| Aug 4, 2025 | 53.16 | 53.47 | 53.16 | 53.43 | 53.43 | 1.19% | 24,351 |
| Aug 1, 2025 | 52.70 | 52.96 | 52.70 | 52.80 | 52.80 | -0.65% | 5,717 |
| Jul 31, 2025 | 53.74 | 53.74 | 53.15 | 53.15 | 53.15 | -0.67% | 7,841 |
| Jul 30, 2025 | 53.82 | 53.84 | 53.40 | 53.51 | 53.51 | -0.45% | 3,382 |
| Jul 29, 2025 | 53.93 | 53.96 | 53.73 | 53.75 | 53.75 | -0.10% | 5,962 |
| Jul 28, 2025 | 54.11 | 54.11 | 53.78 | 53.81 | 53.81 | -0.53% | 4,323 |
| Jul 25, 2025 | 54.04 | 54.15 | 54.04 | 54.09 | 54.09 | 0.23% | 4,901 |
| Jul 24, 2025 | 54.28 | 54.28 | 53.97 | 53.97 | 53.97 | -0.49% | 5,762 |
| Jul 23, 2025 | 54.01 | 54.23 | 53.99 | 54.23 | 54.23 | 0.81% | 3,129 |
| Jul 22, 2025 | 53.50 | 53.80 | 53.50 | 53.80 | 53.80 | 0.59% | 1,576 |
| Jul 21, 2025 | 53.63 | 53.80 | 53.49 | 53.49 | 53.49 | -0.04% | 5,376 |
| Jul 18, 2025 | 53.64 | 53.64 | 53.50 | 53.51 | 53.51 | -0.23% | 39,909 |
| Jul 17, 2025 | 53.28 | 53.67 | 53.28 | 53.63 | 53.63 | 0.55% | 5,125 |
| Jul 16, 2025 | 53.27 | 53.36 | 53.08 | 53.34 | 53.34 | 0.41% | 3,782 |
| Jul 15, 2025 | 53.48 | 53.48 | 53.12 | 53.12 | 53.12 | -1.17% | 5,044 |
| Jul 14, 2025 | 53.60 | 53.75 | 53.58 | 53.75 | 53.75 | 0.40% | 1,944 |
| Jul 11, 2025 | 53.50 | 53.60 | 53.48 | 53.54 | 53.54 | -0.78% | 4,617 |
| Jul 10, 2025 | 53.90 | 54.06 | 53.74 | 53.96 | 53.96 | 0.33% | 4,703 |
| Jul 9, 2025 | 53.68 | 53.78 | 53.60 | 53.78 | 53.78 | 0.30% | 3,028 |
| Jul 8, 2025 | 53.69 | 53.77 | 53.62 | 53.62 | 53.62 | -0.12% | 8,785 |
| Jul 7, 2025 | 53.94 | 53.94 | 53.55 | 53.68 | 53.68 | -0.65% | 7,379 |
| Jul 3, 2025 | 53.86 | 54.03 | 53.86 | 54.03 | 54.03 | 0.65% | 6,852 |