PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)
NYSEARCA: MFUS · Real-Time Price · USD
53.62
+0.22 (0.42%)
At close: Aug 6, 2025, 4:00 PM
53.62
0.00 (0.00%)
After-hours: Aug 6, 2025, 6:30 PM EDT
MFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 53.47 | 53.47 | 53.47 | 53.43 | - | 0.05% | 352 |
| 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 |
| Jul 2, 2025 | 53.51 | 53.68 | 53.49 | 53.68 | 53.68 | 0.13% | 6,153 |
| Jul 1, 2025 | 53.21 | 53.75 | 53.21 | 53.61 | 53.61 | 0.30% | 17,677 |
| Jun 30, 2025 | 53.33 | 53.45 | 53.19 | 53.45 | 53.24 | 0.77% | 20,219 |
| Jun 27, 2025 | 53.02 | 53.25 | 52.88 | 53.04 | 52.83 | 0.26% | 3,390 |
| Jun 26, 2025 | 52.65 | 52.91 | 52.65 | 52.90 | 52.70 | 0.67% | 7,549 |
| Jun 25, 2025 | 52.95 | 52.95 | 52.54 | 52.55 | 52.35 | -0.72% | 5,184 |
| Jun 24, 2025 | 52.78 | 53.00 | 52.75 | 52.93 | 52.72 | 0.86% | 7,707 |
| Jun 23, 2025 | 52.31 | 52.48 | 52.04 | 52.48 | 52.27 | 1.02% | 22,858 |
| Jun 20, 2025 | 52.22 | 52.22 | 51.85 | 51.95 | 51.75 | 0.08% | 12,541 |
| Jun 18, 2025 | 51.98 | 52.21 | 51.91 | 51.91 | 51.71 | 0.12% | 2,884 |
| Jun 17, 2025 | 52.24 | 52.24 | 51.81 | 51.85 | 51.65 | -0.92% | 5,730 |
| Jun 16, 2025 | 52.37 | 52.49 | 52.26 | 52.33 | 52.13 | 0.58% | 6,612 |
| Jun 13, 2025 | 52.15 | 52.41 | 51.95 | 52.03 | 51.83 | -0.76% | 4,350 |
| Jun 12, 2025 | 52.29 | 52.43 | 52.29 | 52.43 | 52.23 | 0.52% | 58,191 |
| Jun 11, 2025 | 52.43 | 52.43 | 52.11 | 52.16 | 51.95 | -0.27% | 4,153 |
| Jun 10, 2025 | 52.11 | 52.30 | 52.11 | 52.30 | 52.10 | 0.40% | 10,804 |
| Jun 9, 2025 | 52.19 | 52.21 | 52.05 | 52.09 | 51.89 | -0.07% | 1,475 |
| Jun 6, 2025 | 52.08 | 52.13 | 52.00 | 52.13 | 51.92 | 0.93% | 2,346 |
| Jun 5, 2025 | 51.70 | 51.98 | 51.64 | 51.65 | 51.45 | -0.49% | 2,742 |
| Jun 4, 2025 | 52.03 | 52.11 | 51.89 | 51.90 | 51.70 | -0.29% | 11,696 |
| Jun 3, 2025 | 51.59 | 52.06 | 51.59 | 52.05 | 51.85 | 0.67% | 10,344 |
| Jun 2, 2025 | 51.39 | 51.71 | 51.06 | 51.71 | 51.50 | 0.20% | 9,159 |
| May 30, 2025 | 51.21 | 51.63 | 51.21 | 51.60 | 51.40 | 0.31% | 17,404 |
| May 29, 2025 | 51.36 | 51.44 | 51.23 | 51.44 | 51.24 | 0.32% | 11,525 |
| May 28, 2025 | 51.66 | 51.66 | 51.28 | 51.28 | 51.08 | -0.59% | 9,083 |
| May 27, 2025 | 51.15 | 51.59 | 51.15 | 51.58 | 51.38 | 1.71% | 15,008 |