PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)
NYSEARCA: MFUS · Real-Time Price · USD
50.01
+0.02 (0.04%)
Apr 1, 2025, 3:34 PM EDT - Market closed
MFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 49.54 | 50.09 | 49.47 | 50.01 | 50.01 | -0.42% | 8,597 |
| Mar 31, 2025 | 49.60 | 50.25 | 49.60 | 50.22 | 49.99 | 0.89% | 2,617 |
| Mar 28, 2025 | 49.82 | 49.82 | 49.75 | 49.78 | 49.55 | -1.39% | 1,896 |
| Mar 27, 2025 | 50.55 | 50.59 | 50.45 | 50.48 | 50.25 | -0.26% | 5,036 |
| Mar 26, 2025 | 50.66 | 50.66 | 50.48 | 50.61 | 50.38 | -0.35% | 1,129 |
| Mar 25, 2025 | 50.88 | 51.01 | 50.71 | 50.79 | 50.56 | -0.27% | 3,352 |
| Mar 24, 2025 | 50.79 | 50.93 | 50.65 | 50.93 | 50.70 | 1.61% | 1,915 |
| Mar 21, 2025 | 49.85 | 50.22 | 49.85 | 50.12 | 49.89 | -0.27% | 5,289 |
| Mar 20, 2025 | 50.47 | 50.55 | 50.19 | 50.26 | 50.03 | -0.37% | 9,615 |
| Mar 19, 2025 | 50.23 | 50.56 | 50.22 | 50.45 | 50.22 | 0.90% | 8,551 |
| Mar 18, 2025 | 50.12 | 50.17 | 49.94 | 50.00 | 49.77 | -0.84% | 12,995 |
| Mar 17, 2025 | 50.17 | 50.55 | 50.11 | 50.42 | 50.19 | 1.30% | 4,446 |
| Mar 14, 2025 | 49.28 | 49.78 | 49.28 | 49.78 | 49.55 | 1.78% | 2,610 |
| Mar 13, 2025 | 49.30 | 49.50 | 48.77 | 48.91 | 48.68 | -1.06% | 13,673 |
| Mar 12, 2025 | 49.47 | 49.66 | 49.43 | 49.43 | 49.21 | -0.12% | 6,172 |
| Mar 11, 2025 | 50.00 | 50.00 | 49.48 | 49.49 | 49.26 | -1.18% | 6,752 |
| Mar 10, 2025 | 50.37 | 50.50 | 49.74 | 50.08 | 49.85 | -1.72% | 12,563 |
| Mar 7, 2025 | 50.71 | 50.96 | 50.53 | 50.96 | 50.73 | 0.73% | 2,072 |
| Mar 6, 2025 | 50.67 | 50.92 | 50.40 | 50.59 | 50.36 | -1.29% | 33,897 |
| Mar 5, 2025 | 50.67 | 51.39 | 50.67 | 51.25 | 51.01 | 0.87% | 11,178 |
| Mar 4, 2025 | 51.31 | 51.50 | 50.64 | 50.80 | 50.57 | -1.66% | 10,100 |
| Mar 3, 2025 | 52.48 | 52.48 | 51.46 | 51.66 | 51.42 | -1.09% | 28,617 |
| Feb 28, 2025 | 51.71 | 52.23 | 51.48 | 52.23 | 51.99 | 1.36% | 11,569 |
| Feb 27, 2025 | 52.09 | 52.16 | 51.53 | 51.53 | 51.29 | -0.75% | 6,021 |
| Feb 26, 2025 | 52.23 | 52.39 | 51.88 | 51.92 | 51.68 | -0.17% | 7,524 |
| Feb 25, 2025 | 52.01 | 52.11 | 51.84 | 52.01 | 51.77 | 0.25% | 9,407 |
| Feb 24, 2025 | 51.96 | 52.15 | 51.87 | 51.88 | 51.64 | -0.09% | 15,316 |
| Feb 21, 2025 | 52.38 | 52.39 | 51.90 | 51.93 | 51.69 | -1.32% | 15,320 |
| Feb 20, 2025 | 52.52 | 52.64 | 52.36 | 52.62 | 52.38 | -0.54% | 7,010 |
| Feb 19, 2025 | 52.75 | 52.94 | 52.75 | 52.91 | 52.67 | 0.18% | 15,583 |
| Feb 18, 2025 | 52.66 | 52.82 | 52.59 | 52.82 | 52.57 | 0.41% | 14,019 |
| Feb 14, 2025 | 52.81 | 52.81 | 52.60 | 52.60 | 52.36 | -0.25% | 4,313 |
| Feb 13, 2025 | 52.48 | 52.74 | 52.42 | 52.73 | 52.49 | 0.98% | 10,774 |
| Feb 12, 2025 | 52.06 | 52.34 | 52.03 | 52.22 | 51.98 | -0.31% | 12,057 |
| Feb 11, 2025 | 52.20 | 52.38 | 52.14 | 52.38 | 52.14 | 0.22% | 5,137 |
| Feb 10, 2025 | 52.38 | 52.38 | 52.14 | 52.27 | 52.03 | 0.41% | 7,223 |
| Feb 7, 2025 | 52.49 | 52.49 | 52.05 | 52.05 | 51.82 | -0.61% | 4,623 |
| Feb 6, 2025 | 52.59 | 52.59 | 52.16 | 52.37 | 52.13 | 0.08% | 6,280 |
| Feb 5, 2025 | 52.08 | 52.33 | 52.08 | 52.33 | 52.09 | 1.03% | 7,983 |
| Feb 4, 2025 | 51.64 | 51.85 | 51.64 | 51.80 | 51.56 | 0.35% | 7,675 |
| Feb 3, 2025 | 50.99 | 51.80 | 50.99 | 51.62 | 51.38 | -0.28% | 48,702 |
| Jan 31, 2025 | 52.15 | 52.29 | 51.76 | 51.76 | 51.53 | -0.72% | 6,837 |
| Jan 30, 2025 | 51.96 | 52.21 | 51.95 | 52.14 | 51.90 | 1.15% | 19,268 |
| Jan 29, 2025 | 51.68 | 51.70 | 51.55 | 51.55 | 51.31 | - | 2,471 |
| Jan 28, 2025 | 51.79 | 51.79 | 51.50 | 51.55 | 51.31 | -0.21% | 1,560 |
| Jan 27, 2025 | 51.55 | 51.66 | 51.43 | 51.66 | 51.42 | -0.32% | 8,658 |
| Jan 24, 2025 | 51.87 | 51.96 | 51.77 | 51.82 | 51.59 | -0.01% | 4,380 |
| Jan 23, 2025 | 51.51 | 51.83 | 51.51 | 51.83 | 51.59 | 0.68% | 1,386 |
| Jan 22, 2025 | 51.66 | 51.66 | 51.48 | 51.48 | 51.25 | -0.12% | 5,220 |
| Jan 21, 2025 | 51.31 | 51.56 | 51.31 | 51.54 | 51.31 | 1.36% | 7,741 |