PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)
NYSEARCA: MFUS · Real-Time Price · USD
55.92
+0.20 (0.36%)
Oct 15, 2025, 2:34 PM EDT - Market open
MFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 56.27 | 56.27 | 55.61 | 55.86 | - | 0.24% | 17,769 |
| Oct 14, 2025 | 54.90 | 55.97 | 54.90 | 55.72 | 55.72 | 0.62% | 11,048 |
| Oct 13, 2025 | 55.13 | 55.43 | 55.05 | 55.38 | 55.38 | 1.38% | 9,986 |
| Oct 10, 2025 | 55.93 | 55.93 | 54.61 | 54.63 | 54.63 | -2.03% | 9,037 |
| Oct 9, 2025 | 56.09 | 56.10 | 55.64 | 55.76 | 55.76 | -0.50% | 4,484 |
| Oct 8, 2025 | 55.89 | 56.11 | 55.89 | 56.04 | 56.04 | 0.20% | 5,546 |
| Oct 7, 2025 | 56.17 | 56.22 | 55.78 | 55.93 | 55.93 | -0.34% | 6,674 |
| Oct 6, 2025 | 56.41 | 56.41 | 56.09 | 56.12 | 56.12 | -0.23% | 3,612 |
| Oct 3, 2025 | 56.28 | 56.52 | 56.24 | 56.25 | 56.25 | 0.25% | 28,357 |
| Oct 2, 2025 | 56.23 | 56.24 | 55.93 | 56.10 | 56.10 | -0.17% | 7,404 |
| Oct 1, 2025 | 56.03 | 56.26 | 56.03 | 56.20 | 56.20 | -0.09% | 4,774 |
| Sep 30, 2025 | 56.01 | 56.25 | 55.84 | 56.25 | 56.04 | 0.37% | 5,703 |
| Sep 29, 2025 | 56.02 | 56.05 | 55.90 | 56.04 | 55.83 | 0.05% | 11,820 |
| Sep 26, 2025 | 55.83 | 56.03 | 55.83 | 56.01 | 55.81 | 0.67% | 11,283 |
| Sep 25, 2025 | 55.57 | 55.81 | 55.55 | 55.64 | 55.43 | -0.55% | 13,824 |
| Sep 24, 2025 | 56.18 | 56.19 | 55.93 | 55.95 | 55.74 | -0.22% | 9,744 |
| Sep 23, 2025 | 56.43 | 56.47 | 56.06 | 56.07 | 55.86 | -0.16% | 19,758 |
| Sep 22, 2025 | 55.89 | 56.16 | 55.89 | 56.16 | 55.96 | 0.24% | 3,355 |
| Sep 19, 2025 | 55.93 | 56.09 | 55.79 | 56.03 | 55.82 | 0.07% | 7,533 |
| Sep 18, 2025 | 55.95 | 56.12 | 55.94 | 55.99 | 55.78 | 0.26% | 1,544 |
| Sep 17, 2025 | 56.00 | 56.11 | 55.85 | 55.85 | 55.64 | 0.18% | 4,993 |
| Sep 16, 2025 | 55.98 | 55.98 | 55.59 | 55.75 | 55.54 | -0.04% | 5,693 |
| Sep 15, 2025 | 55.94 | 55.94 | 55.75 | 55.77 | 55.56 | -0.16% | 2,109 |
| Sep 12, 2025 | 56.17 | 56.17 | 55.86 | 55.86 | 55.65 | -0.62% | 5,687 |
| Sep 11, 2025 | 56.09 | 56.21 | 56.09 | 56.21 | 56.00 | 1.02% | 3,422 |
| Sep 10, 2025 | 55.67 | 55.67 | 55.50 | 55.64 | 55.43 | 0.65% | 5,278 |
| Sep 9, 2025 | 55.18 | 55.31 | 55.13 | 55.28 | 55.07 | 0.04% | 7,531 |
| Sep 8, 2025 | 55.19 | 55.26 | 55.02 | 55.26 | 55.05 | 0.18% | 4,551 |
| Sep 5, 2025 | 55.41 | 55.41 | 54.97 | 55.16 | 54.96 | 0.13% | 37,610 |
| Sep 4, 2025 | 54.84 | 55.09 | 54.80 | 55.09 | 54.89 | 0.88% | 3,723 |
| Sep 3, 2025 | 54.54 | 54.61 | 54.48 | 54.61 | 54.41 | -0.06% | 27,949 |
| Sep 2, 2025 | 54.39 | 54.73 | 54.39 | 54.64 | 54.44 | -0.36% | 38,405 |
| Aug 29, 2025 | 54.87 | 54.87 | 54.73 | 54.84 | 54.63 | -0.23% | 1,322 |
| Aug 28, 2025 | 54.91 | 54.98 | 54.77 | 54.96 | 54.76 | -0.05% | 48,818 |
| Aug 27, 2025 | 54.90 | 55.03 | 54.90 | 54.99 | 54.79 | 0.31% | 1,595 |
| Aug 26, 2025 | 54.58 | 54.82 | 54.58 | 54.82 | 54.62 | 0.25% | 1,741 |
| Aug 25, 2025 | 54.86 | 54.88 | 54.68 | 54.68 | 54.48 | -0.61% | 5,804 |
| Aug 22, 2025 | 55.18 | 55.18 | 55.01 | 55.01 | 54.81 | 1.13% | 2,413 |
| Aug 21, 2025 | 54.43 | 54.53 | 54.34 | 54.40 | 54.20 | -0.37% | 3,030 |
| Aug 20, 2025 | 54.61 | 54.68 | 54.42 | 54.60 | 54.40 | 0.26% | 5,957 |
| Aug 19, 2025 | 54.74 | 54.74 | 54.36 | 54.46 | 54.26 | 0.09% | 6,861 |
| Aug 18, 2025 | 54.37 | 54.45 | 54.37 | 54.41 | 54.21 | 0.10% | 15,256 |
| Aug 15, 2025 | 54.53 | 54.53 | 54.36 | 54.36 | 54.16 | -0.33% | 3,806 |
| Aug 14, 2025 | 54.50 | 54.57 | 54.36 | 54.54 | 54.34 | -0.27% | 17,562 |
| Aug 13, 2025 | 54.61 | 54.71 | 54.49 | 54.69 | 54.48 | 0.69% | 5,415 |
| Aug 12, 2025 | 54.10 | 54.32 | 54.10 | 54.31 | 54.11 | 1.05% | 5,175 |
| Aug 11, 2025 | 53.92 | 53.92 | 53.70 | 53.75 | 53.55 | -0.06% | 6,096 |
| Aug 8, 2025 | 53.66 | 53.87 | 53.66 | 53.78 | 53.58 | 0.44% | 3,300 |
| Aug 7, 2025 | 53.92 | 53.92 | 53.43 | 53.54 | 53.35 | -0.15% | 5,045 |
| Aug 6, 2025 | 53.47 | 53.67 | 53.43 | 53.62 | 53.43 | 0.42% | 4,987 |