PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)
NYSEARCA: MFUS · Real-Time Price · USD
50.36
+0.22 (0.44%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 50.50 | 50.50 | 50.11 | 50.14 | 50.14 | -0.49% | 12,129 |
| Sep 24, 2024 | 50.33 | 50.39 | 50.33 | 50.39 | 50.39 | 0.08% | 1,471 |
| Sep 23, 2024 | 50.29 | 50.35 | 50.26 | 50.35 | 50.35 | 0.36% | 2,933 |
| Sep 20, 2024 | 49.93 | 50.17 | 49.93 | 50.17 | 50.17 | -0.10% | 7,949 |
| Sep 19, 2024 | 50.07 | 50.24 | 50.02 | 50.22 | 50.22 | 1.35% | 2,648 |
| Sep 18, 2024 | 49.60 | 49.81 | 49.52 | 49.55 | 49.55 | -0.11% | 1,682 |
| Sep 17, 2024 | 49.76 | 49.91 | 49.54 | 49.61 | 49.61 | - | 6,618 |
| Sep 16, 2024 | 49.29 | 49.61 | 49.29 | 49.61 | 49.61 | 0.81% | 2,284 |
| Sep 13, 2024 | 49.00 | 49.31 | 49.00 | 49.21 | 49.21 | 0.90% | 5,034 |
| Sep 12, 2024 | 48.53 | 48.78 | 48.53 | 48.77 | 48.77 | 0.88% | 1,840 |
| Sep 11, 2024 | 48.19 | 48.35 | 48.19 | 48.35 | 48.35 | 0.28% | 683 |
| Sep 10, 2024 | 47.93 | 48.21 | 47.92 | 48.21 | 48.21 | 0.04% | 3,464 |
| Sep 9, 2024 | 48.05 | 48.39 | 48.05 | 48.19 | 48.19 | 0.99% | 30,803 |
| Sep 6, 2024 | 48.54 | 48.54 | 47.72 | 47.72 | 47.72 | -1.39% | 3,134 |
| Sep 5, 2024 | 48.72 | 48.73 | 48.32 | 48.39 | 48.39 | -0.82% | 6,050 |
| Sep 4, 2024 | 48.70 | 48.99 | 48.70 | 48.79 | 48.79 | -0.25% | 4,688 |
| Sep 3, 2024 | 49.40 | 49.40 | 48.83 | 48.91 | 48.91 | -1.63% | 10,413 |
| Aug 30, 2024 | 49.47 | 49.72 | 49.30 | 49.72 | 49.72 | 1.03% | 782 |
| Aug 29, 2024 | 49.30 | 49.30 | 49.21 | 49.21 | 49.21 | 0.10% | 346 |
| Aug 28, 2024 | 49.29 | 49.29 | 48.91 | 49.16 | 49.16 | -0.33% | 15,279 |
| Aug 27, 2024 | 49.31 | 49.32 | 49.27 | 49.32 | 49.32 | -0.07% | 4,229 |
| Aug 26, 2024 | 49.44 | 49.44 | 49.29 | 49.36 | 49.36 | -0.10% | 28,541 |
| Aug 23, 2024 | 49.38 | 49.41 | 49.22 | 49.41 | 49.41 | 1.29% | 5,696 |
| Aug 22, 2024 | 49.13 | 49.13 | 48.75 | 48.78 | 48.78 | -0.55% | 13,195 |
| Aug 21, 2024 | 48.95 | 49.05 | 48.82 | 49.05 | 49.05 | 0.70% | 5,080 |
| Aug 20, 2024 | 48.72 | 48.76 | 48.70 | 48.71 | 48.71 | -0.39% | 24,761 |
| Aug 19, 2024 | 48.58 | 48.90 | 48.58 | 48.90 | 48.90 | 0.86% | 4,585 |
| Aug 16, 2024 | 48.25 | 48.56 | 48.25 | 48.48 | 48.48 | 0.14% | 13,016 |
| Aug 15, 2024 | 48.24 | 48.47 | 48.24 | 48.41 | 48.41 | 1.42% | 18,324 |
| Aug 14, 2024 | 47.54 | 47.73 | 47.49 | 47.73 | 47.73 | 0.51% | 820 |
| Aug 13, 2024 | 47.18 | 47.49 | 47.18 | 47.49 | 47.49 | 1.14% | 717 |
| Aug 12, 2024 | 47.13 | 47.13 | 46.84 | 46.95 | 46.95 | -0.39% | 4,553 |
| Aug 9, 2024 | 47.09 | 47.14 | 47.09 | 47.14 | 47.14 | 0.52% | 1,716 |
| Aug 8, 2024 | 46.27 | 46.89 | 46.27 | 46.89 | 46.89 | 2.31% | 4,576 |
| Aug 7, 2024 | 46.75 | 46.75 | 45.83 | 45.83 | 45.83 | -0.82% | 26,057 |
| Aug 6, 2024 | 46.64 | 46.74 | 46.21 | 46.21 | 46.21 | 1.16% | 31,729 |
| Aug 5, 2024 | 45.49 | 45.96 | 45.46 | 45.68 | 45.68 | -2.66% | 7,358 |
| Aug 2, 2024 | 47.35 | 47.35 | 46.63 | 46.93 | 46.93 | -2.35% | 6,201 |
| Aug 1, 2024 | 48.73 | 48.83 | 47.82 | 48.06 | 48.06 | -1.31% | 24,003 |
| Jul 31, 2024 | 48.67 | 48.85 | 48.48 | 48.70 | 48.70 | 0.91% | 10,113 |
| Jul 30, 2024 | 48.31 | 48.31 | 48.12 | 48.26 | 48.26 | - | 4,006 |
| Jul 29, 2024 | 48.37 | 48.37 | 48.21 | 48.26 | 48.26 | - | 4,931 |
| Jul 26, 2024 | 48.01 | 48.35 | 48.01 | 48.26 | 48.26 | 1.15% | 5,309 |
| Jul 25, 2024 | 47.71 | 48.06 | 47.71 | 47.71 | 47.71 | 0.25% | 6,459 |
| Jul 24, 2024 | 48.14 | 48.14 | 47.59 | 47.59 | 47.59 | -1.42% | 2,246 |
| Jul 23, 2024 | 48.41 | 48.44 | 48.28 | 48.28 | 48.28 | -0.05% | 2,094 |
| Jul 22, 2024 | 48.09 | 48.30 | 48.09 | 48.30 | 48.30 | 0.81% | 4,080 |
| Jul 19, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -0.74% | 199 |
| Jul 18, 2024 | 48.96 | 48.96 | 48.27 | 48.27 | 48.27 | -0.94% | 685 |
| Jul 17, 2024 | 48.89 | 48.89 | 48.72 | 48.72 | 48.72 | -0.71% | 746 |
| Jul 16, 2024 | 48.99 | 49.13 | 48.91 | 49.07 | 49.07 | 1.34% | 2,797 |
| Jul 15, 2024 | 48.50 | 48.62 | 48.42 | 48.42 | 48.42 | 0.26% | 1,084 |
| Jul 12, 2024 | 48.12 | 48.47 | 48.12 | 48.30 | 48.30 | 0.51% | 7,162 |
| Jul 11, 2024 | 48.01 | 48.05 | 48.01 | 48.05 | 48.05 | 0.61% | 1,917 |
| Jul 10, 2024 | 47.43 | 47.77 | 47.43 | 47.76 | 47.76 | 0.65% | 3,908 |
| Jul 9, 2024 | 47.54 | 47.54 | 47.44 | 47.45 | 47.45 | -0.10% | 3,785 |
| Jul 8, 2024 | 47.45 | 47.58 | 47.41 | 47.50 | 47.50 | 0.17% | 5,276 |
| Jul 5, 2024 | 47.28 | 47.42 | 47.23 | 47.42 | 47.42 | 0.04% | 5,863 |
| Jul 3, 2024 | 47.38 | 47.40 | 47.36 | 47.40 | 47.40 | 0.19% | 1,447 |
| Jul 2, 2024 | 47.17 | 47.31 | 47.10 | 47.31 | 47.31 | 0.30% | 9,688 |
| Jul 1, 2024 | 47.41 | 47.41 | 47.12 | 47.17 | 47.17 | -0.52% | 13,776 |
| Jun 28, 2024 | 47.41 | 47.42 | 47.37 | 47.42 | 47.25 | 0.20% | 1,317 |
| Jun 27, 2024 | 47.32 | 47.33 | 47.21 | 47.32 | 47.16 | -0.23% | 9,715 |
| Jun 26, 2024 | 47.40 | 47.43 | 47.28 | 47.43 | 47.27 | -0.18% | 10,514 |
| Jun 25, 2024 | 47.71 | 47.71 | 47.36 | 47.51 | 47.35 | -0.34% | 4,092 |
| Jun 24, 2024 | 47.66 | 47.67 | 47.66 | 47.67 | 47.51 | 0.38% | 414 |
| Jun 21, 2024 | 47.36 | 47.50 | 47.36 | 47.50 | 47.33 | -0.15% | 5,857 |
| Jun 20, 2024 | 47.74 | 47.74 | 47.57 | 47.57 | 47.41 | -0.10% | 616 |
| Jun 18, 2024 | 47.48 | 47.61 | 47.48 | 47.61 | 47.45 | 0.43% | 1,250 |
| Jun 17, 2024 | 46.99 | 47.43 | 46.99 | 47.41 | 47.25 | 1.06% | 2,993 |
| Jun 14, 2024 | 46.78 | 46.91 | 46.78 | 46.91 | 46.75 | -0.61% | 2,225 |
| Jun 13, 2024 | 46.92 | 47.20 | 46.82 | 47.20 | 47.04 | 0.17% | 2,099 |
| Jun 12, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 46.96 | 0.90% | 468 |
| Jun 11, 2024 | 46.54 | 46.70 | 46.50 | 46.70 | 46.54 | -0.10% | 1,884 |
| Jun 10, 2024 | 46.57 | 46.77 | 46.53 | 46.75 | 46.59 | 0.27% | 8,910 |
| Jun 7, 2024 | 46.49 | 46.80 | 46.49 | 46.62 | 46.47 | 0.05% | 8,469 |
| Jun 6, 2024 | 46.78 | 46.78 | 46.56 | 46.60 | 46.44 | -0.27% | 6,068 |
| Jun 5, 2024 | 46.36 | 46.73 | 46.29 | 46.73 | 46.57 | 1.09% | 3,221 |
| Jun 4, 2024 | 46.10 | 46.23 | 46.10 | 46.23 | 46.07 | 0.01% | 2,077 |
| Jun 3, 2024 | 46.40 | 46.40 | 45.96 | 46.22 | 46.06 | -0.29% | 7,866 |
| May 31, 2024 | 45.88 | 46.35 | 45.78 | 46.35 | 46.20 | 0.66% | 1,710 |
| May 30, 2024 | 45.96 | 46.05 | 45.90 | 46.05 | 45.89 | 0.05% | 1,059 |
| May 29, 2024 | 46.03 | 46.08 | 45.96 | 46.03 | 45.87 | -0.60% | 6,090 |
| May 28, 2024 | 46.33 | 46.33 | 46.24 | 46.31 | 46.15 | -0.46% | 1,116 |
| May 24, 2024 | 46.35 | 46.58 | 46.35 | 46.52 | 46.36 | 0.69% | 3,233 |
| May 23, 2024 | 46.59 | 46.59 | 46.19 | 46.20 | 46.05 | -0.81% | 659 |
| May 22, 2024 | 46.75 | 46.77 | 46.49 | 46.58 | 46.42 | -0.39% | 5,034 |
| May 21, 2024 | 46.69 | 46.77 | 46.65 | 46.76 | 46.60 | 0.14% | 14,661 |
| May 20, 2024 | 46.78 | 46.78 | 46.70 | 46.70 | 46.54 | -0.01% | 1,715 |
| May 17, 2024 | 46.81 | 46.81 | 46.62 | 46.70 | 46.54 | -0.02% | 1,208 |
| May 16, 2024 | 46.79 | 46.79 | 46.71 | 46.71 | 46.55 | -0.14% | 1,659 |
| May 15, 2024 | 46.68 | 46.78 | 46.68 | 46.78 | 46.62 | 1.08% | 1,690 |
| May 14, 2024 | 45.99 | 46.27 | 45.99 | 46.27 | 46.12 | 0.56% | 7,356 |
| May 13, 2024 | 45.95 | 46.03 | 45.95 | 46.02 | 45.86 | -0.24% | 677 |
| May 10, 2024 | 45.99 | 46.13 | 45.99 | 46.13 | 45.97 | 0.25% | 650 |
| May 9, 2024 | 45.91 | 46.01 | 45.85 | 46.01 | 45.85 | 0.56% | 2,868 |
| May 8, 2024 | 45.70 | 45.76 | 45.58 | 45.75 | 45.60 | -0.03% | 22,914 |
| May 7, 2024 | 45.78 | 45.82 | 45.63 | 45.77 | 45.61 | 0.37% | 17,462 |
| May 6, 2024 | 45.43 | 45.60 | 45.35 | 45.60 | 45.45 | 1.23% | 1,764 |
| May 3, 2024 | 45.00 | 45.08 | 44.97 | 45.05 | 44.90 | 0.93% | 4,533 |