PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)
NYSEARCA: MFUS · Real-Time Price · USD
54.14
-0.72 (-1.31%)
At close: Nov 20, 2025, 4:00 PM EST
54.14
0.00 (0.00%)
After-hours: Nov 20, 2025, 8:00 PM EST
MFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 55.60 | 55.60 | 54.14 | 54.14 | 54.14 | -1.31% | 10,285 |
| Nov 19, 2025 | 55.03 | 55.03 | 54.70 | 54.86 | 54.86 | - | 4,137 |
| Nov 18, 2025 | 54.64 | 55.12 | 54.64 | 54.86 | 54.86 | 0.05% | 10,726 |
| Nov 17, 2025 | 55.24 | 55.24 | 54.71 | 54.83 | 54.83 | -1.13% | 4,820 |
| Nov 14, 2025 | 55.15 | 55.77 | 55.15 | 55.46 | 55.46 | -0.11% | 12,465 |
| Nov 13, 2025 | 56.19 | 56.19 | 55.52 | 55.52 | 55.52 | -1.35% | 12,418 |
| Nov 12, 2025 | 56.47 | 56.48 | 56.28 | 56.28 | 56.28 | 0.27% | 6,461 |
| Nov 11, 2025 | 55.93 | 56.21 | 55.87 | 56.13 | 56.13 | 0.47% | 6,098 |
| Nov 10, 2025 | 55.71 | 55.92 | 55.59 | 55.87 | 55.86 | 0.76% | 2,387 |
| Nov 7, 2025 | 55.14 | 55.44 | 54.93 | 55.44 | 55.44 | 0.44% | 1,937 |
| Nov 6, 2025 | 55.21 | 55.38 | 55.17 | 55.20 | 55.20 | -0.69% | 5,960 |
| Nov 5, 2025 | 55.33 | 55.76 | 55.33 | 55.58 | 55.58 | 0.79% | 2,640 |
| Nov 4, 2025 | 55.44 | 55.44 | 55.15 | 55.15 | 55.15 | -0.78% | 9,088 |
| Nov 3, 2025 | 55.52 | 55.61 | 55.34 | 55.58 | 55.58 | -0.35% | 24,653 |
| Oct 31, 2025 | 55.78 | 55.85 | 55.55 | 55.78 | 55.78 | 0.14% | 2,055 |
| Oct 30, 2025 | 55.70 | 56.15 | 55.70 | 55.70 | 55.70 | -0.79% | 10,161 |
| Oct 29, 2025 | 56.36 | 56.50 | 55.98 | 56.15 | 56.15 | -0.59% | 4,585 |
| Oct 28, 2025 | 56.62 | 56.64 | 56.48 | 56.48 | 56.48 | -0.38% | 2,180 |
| Oct 27, 2025 | 56.65 | 56.71 | 56.59 | 56.70 | 56.70 | 0.59% | 4,645 |
| Oct 24, 2025 | 56.46 | 56.46 | 56.37 | 56.37 | 56.37 | 0.53% | 7,939 |
| Oct 23, 2025 | 55.97 | 56.13 | 55.87 | 56.07 | 56.07 | 0.58% | 6,556 |
| Oct 22, 2025 | 56.04 | 56.10 | 55.62 | 55.75 | 55.75 | -0.59% | 2,926 |
| Oct 21, 2025 | 55.91 | 56.11 | 55.91 | 56.08 | 56.08 | 0.10% | 4,510 |
| Oct 20, 2025 | 55.89 | 56.04 | 55.86 | 56.02 | 56.02 | 0.73% | 5,441 |
| Oct 17, 2025 | 55.34 | 55.68 | 55.34 | 55.62 | 55.62 | 0.37% | 8,022 |
| Oct 16, 2025 | 56.08 | 56.08 | 55.24 | 55.41 | 55.41 | -0.79% | 5,069 |
| Oct 15, 2025 | 56.27 | 56.27 | 55.62 | 55.86 | 55.85 | 0.24% | 18,638 |
| 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 | 55.80 | 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 | 55.95 | 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 |