PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)
NYSEARCA: MFUS · Real-Time Price · USD
52.16
-0.14 (-0.27%)
Jun 11, 2025, 4:00 PM - Market closed
MFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 52.43 | 52.43 | 52.11 | 52.16 | 52.16 | -0.27% | 4,153 |
| Jun 10, 2025 | 52.11 | 52.30 | 52.11 | 52.30 | 52.30 | 0.40% | 10,804 |
| Jun 9, 2025 | 52.19 | 52.21 | 52.05 | 52.09 | 52.09 | -0.07% | 1,475 |
| Jun 6, 2025 | 52.08 | 52.13 | 52.00 | 52.13 | 52.13 | 0.93% | 2,346 |
| Jun 5, 2025 | 51.70 | 51.98 | 51.64 | 51.65 | 51.65 | -0.49% | 2,742 |
| Jun 4, 2025 | 52.03 | 52.11 | 51.89 | 51.90 | 51.90 | -0.29% | 11,696 |
| Jun 3, 2025 | 51.59 | 52.06 | 51.59 | 52.05 | 52.05 | 0.67% | 10,344 |
| Jun 2, 2025 | 51.39 | 51.71 | 51.06 | 51.71 | 51.71 | 0.20% | 9,159 |
| May 30, 2025 | 51.21 | 51.63 | 51.21 | 51.60 | 51.60 | 0.31% | 17,404 |
| May 29, 2025 | 51.36 | 51.44 | 51.23 | 51.44 | 51.44 | 0.32% | 11,525 |
| May 28, 2025 | 51.66 | 51.66 | 51.28 | 51.28 | 51.28 | -0.59% | 9,083 |
| May 27, 2025 | 51.15 | 51.59 | 51.15 | 51.58 | 51.58 | 1.71% | 15,008 |
| May 23, 2025 | 50.47 | 50.85 | 50.45 | 50.71 | 50.71 | -0.31% | 7,346 |
| May 22, 2025 | 50.84 | 51.12 | 50.75 | 50.87 | 50.87 | -0.31% | 6,177 |
| May 21, 2025 | 51.60 | 51.62 | 50.98 | 51.03 | 51.03 | -1.62% | 18,967 |
| May 20, 2025 | 51.98 | 52.02 | 51.74 | 51.87 | 51.87 | -0.17% | 10,413 |
| May 19, 2025 | 51.41 | 52.00 | 51.41 | 51.96 | 51.96 | 0.10% | 3,312 |
| May 16, 2025 | 51.58 | 51.91 | 51.58 | 51.91 | 51.91 | 0.94% | 10,054 |
| May 15, 2025 | 50.97 | 51.45 | 50.97 | 51.43 | 51.43 | 1.01% | 6,053 |
| May 14, 2025 | 51.23 | 51.23 | 50.86 | 50.91 | 50.91 | -0.64% | 17,777 |
| May 13, 2025 | 51.19 | 51.36 | 51.19 | 51.24 | 51.24 | 0.33% | 27,794 |
| May 12, 2025 | 51.08 | 51.08 | 50.84 | 51.07 | 51.07 | 2.54% | 9,272 |
| May 9, 2025 | 50.09 | 50.09 | 49.75 | 49.80 | 49.80 | -0.14% | 6,585 |
| May 8, 2025 | 50.02 | 50.19 | 49.87 | 49.87 | 49.87 | 0.27% | 18,840 |
| May 7, 2025 | 49.62 | 49.75 | 49.52 | 49.74 | 49.74 | 0.50% | 3,986 |
| May 6, 2025 | 49.40 | 49.60 | 49.40 | 49.49 | 49.49 | -0.69% | 6,597 |
| May 5, 2025 | 49.79 | 50.06 | 49.79 | 49.84 | 49.84 | -0.62% | 4,244 |
| May 2, 2025 | 49.86 | 50.16 | 49.79 | 50.15 | 50.15 | 1.83% | 35,337 |
| May 1, 2025 | 49.39 | 49.69 | 49.24 | 49.25 | 49.25 | -0.32% | 11,528 |
| Apr 30, 2025 | 48.83 | 49.41 | 48.46 | 49.41 | 49.41 | 0.30% | 10,077 |
| Apr 29, 2025 | 48.87 | 49.33 | 48.87 | 49.26 | 49.26 | 0.59% | 3,731 |
| Apr 28, 2025 | 49.05 | 49.05 | 48.63 | 48.98 | 48.98 | 0.49% | 37,264 |
| Apr 25, 2025 | 48.47 | 48.74 | 48.35 | 48.74 | 48.74 | 0.40% | 35,514 |
| Apr 24, 2025 | 48.14 | 48.67 | 48.14 | 48.54 | 48.54 | 1.15% | 4,989 |
| Apr 23, 2025 | 48.60 | 48.67 | 47.77 | 47.99 | 47.99 | 1.10% | 6,699 |
| Apr 22, 2025 | 46.74 | 47.57 | 46.74 | 47.46 | 47.46 | 2.35% | 25,034 |
| Apr 21, 2025 | 46.65 | 46.65 | 45.91 | 46.37 | 46.37 | -1.94% | 42,105 |
| Apr 17, 2025 | 47.37 | 47.70 | 47.28 | 47.29 | 47.29 | 0.84% | 6,012 |
| Apr 16, 2025 | 47.36 | 47.69 | 46.68 | 46.90 | 46.90 | -1.65% | 9,077 |
| Apr 15, 2025 | 47.87 | 47.95 | 47.68 | 47.69 | 47.69 | -0.14% | 4,110 |
| Apr 14, 2025 | 47.90 | 47.99 | 47.67 | 47.75 | 47.75 | 0.93% | 19,481 |
| Apr 11, 2025 | 46.33 | 47.35 | 46.31 | 47.31 | 47.31 | 1.55% | 17,182 |
| Apr 10, 2025 | 47.32 | 47.39 | 45.44 | 46.59 | 46.59 | -2.81% | 25,401 |
| Apr 9, 2025 | 44.17 | 47.94 | 44.16 | 47.94 | 47.94 | 7.58% | 5,373 |
| Apr 8, 2025 | 46.63 | 46.76 | 44.17 | 44.56 | 44.56 | -1.63% | 10,459 |
| Apr 7, 2025 | 43.62 | 45.55 | 43.62 | 45.30 | 45.30 | -0.57% | 13,609 |
| Apr 4, 2025 | 47.05 | 47.05 | 45.51 | 45.56 | 45.56 | -5.81% | 15,988 |
| Apr 3, 2025 | 49.09 | 49.09 | 48.37 | 48.37 | 48.37 | -4.07% | 6,933 |
| Apr 2, 2025 | 50.10 | 50.44 | 50.10 | 50.42 | 50.42 | 0.82% | 29,913 |
| Apr 1, 2025 | 49.54 | 50.09 | 49.47 | 50.01 | 50.01 | -0.42% | 8,597 |