PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)
NYSEARCA: MFUS · Real-Time Price · USD
65.27
-0.38 (-0.58%)
Sep 28, 2026, 3:10 PM EDT - Market open
MFUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 65.26 | 65.31 | 65.06 | 65.31 | - | -0.52% | 1,763 |
| Sep 25, 2026 | 65.46 | 65.65 | 65.35 | 65.65 | 65.65 | 0.35% | 3,549 |
| Sep 24, 2026 | 65.52 | 65.58 | 65.28 | 65.42 | 65.42 | -0.11% | 8,874 |
| Sep 23, 2026 | 65.65 | 65.72 | 65.49 | 65.49 | 65.49 | -0.62% | 21,434 |
| Sep 22, 2026 | 65.74 | 65.98 | 65.74 | 65.90 | 65.90 | 0.12% | 14,018 |
| Sep 21, 2026 | 65.94 | 65.99 | 65.68 | 65.82 | 65.82 | 0.56% | 9,141 |
| Sep 18, 2026 | 65.63 | 65.63 | 65.23 | 65.45 | 65.45 | -0.15% | 7,509 |
| Sep 17, 2026 | 65.50 | 65.66 | 65.49 | 65.55 | 65.55 | 0.82% | 4,787 |
| Sep 16, 2026 | 65.47 | 65.60 | 64.82 | 65.02 | 65.02 | -0.47% | 13,464 |
| Sep 15, 2026 | 65.38 | 65.38 | 65.26 | 65.33 | 65.33 | -0.30% | 10,439 |
| Sep 14, 2026 | 65.57 | 65.71 | 65.51 | 65.53 | 65.53 | -0.97% | 11,433 |
| Sep 11, 2026 | 66.14 | 66.21 | 65.98 | 66.17 | 66.17 | 0.87% | 42,608 |
| Sep 10, 2026 | 65.98 | 65.98 | 65.59 | 65.60 | 65.60 | -0.86% | 27,701 |
| Sep 9, 2026 | 66.39 | 66.39 | 66.15 | 66.17 | 66.17 | -0.38% | 6,840 |
| Sep 8, 2026 | 66.50 | 66.68 | 66.42 | 66.42 | 66.42 | -0.28% | 8,817 |
| Sep 4, 2026 | 66.26 | 66.70 | 66.26 | 66.61 | 66.61 | 0.23% | 3,591 |
| Sep 3, 2026 | 66.05 | 66.47 | 65.99 | 66.46 | 66.46 | 0.40% | 3,284 |
| Sep 2, 2026 | 66.12 | 66.25 | 66.11 | 66.19 | 66.19 | 0.61% | 5,380 |
| Sep 1, 2026 | 66.00 | 66.00 | 65.66 | 65.79 | 65.79 | -0.29% | 11,732 |
| Aug 31, 2026 | 66.19 | 66.19 | 65.83 | 65.98 | 65.98 | -0.28% | 19,709 |
| Aug 28, 2026 | 66.60 | 66.60 | 66.08 | 66.17 | 66.17 | -0.49% | 15,718 |
| Aug 27, 2026 | 66.60 | 66.60 | 66.39 | 66.50 | 66.50 | -0.33% | 32,070 |
| Aug 26, 2026 | 66.54 | 66.78 | 66.54 | 66.72 | 66.71 | 0.27% | 3,945 |
| Aug 25, 2026 | 66.59 | 66.59 | 66.36 | 66.54 | 66.54 | 0.14% | 8,760 |
| Aug 24, 2026 | 66.60 | 66.60 | 66.31 | 66.45 | 66.45 | -0.41% | 7,985 |
| Aug 21, 2026 | 66.63 | 66.80 | 66.59 | 66.72 | 66.72 | 0.72% | 10,239 |
| Aug 20, 2026 | 66.70 | 66.70 | 66.24 | 66.24 | 66.24 | -1.08% | 6,534 |
| Aug 19, 2026 | 67.25 | 67.29 | 66.96 | 66.96 | 66.96 | 0.03% | 3,098 |
| Aug 18, 2026 | 67.35 | 67.35 | 66.94 | 66.94 | 66.94 | -0.85% | 66,092 |
| Aug 17, 2026 | 67.65 | 67.74 | 67.48 | 67.52 | 67.52 | -0.13% | 13,145 |
| Aug 14, 2026 | 67.45 | 67.64 | 67.41 | 67.60 | 67.60 | 0.18% | 8,416 |
| Aug 13, 2026 | 67.29 | 67.56 | 67.29 | 67.48 | 67.48 | 0.48% | 3,684 |
| Aug 12, 2026 | 67.14 | 67.25 | 67.02 | 67.16 | 67.16 | 0.73% | 9,914 |
| Aug 11, 2026 | 66.87 | 66.87 | 66.64 | 66.67 | 66.67 | -0.01% | 4,461 |
| Aug 10, 2026 | 66.62 | 66.78 | 66.57 | 66.68 | 66.68 | 0.18% | 18,145 |
| Aug 7, 2026 | 66.57 | 66.60 | 66.19 | 66.56 | 66.56 | 0.48% | 23,000 |
| Aug 6, 2026 | 66.48 | 66.48 | 66.24 | 66.24 | 66.24 | -0.49% | 27,183 |
| Aug 5, 2026 | 67.01 | 67.01 | 66.48 | 66.57 | 66.57 | -0.30% | 3,949 |
| Aug 4, 2026 | 66.02 | 66.77 | 65.88 | 66.77 | 66.77 | 1.95% | 5,816 |
| Aug 3, 2026 | 65.22 | 65.49 | 64.92 | 65.49 | 65.49 | 0.44% | 15,408 |
| Jul 31, 2026 | 65.65 | 65.65 | 64.85 | 65.21 | 65.20 | 0.02% | 4,703 |
| Jul 30, 2026 | 65.04 | 65.20 | 64.67 | 65.19 | 65.19 | 0.98% | 8,797 |
| Jul 29, 2026 | 65.54 | 65.54 | 64.55 | 64.56 | 64.56 | -1.46% | 6,478 |
| Jul 28, 2026 | 65.28 | 65.52 | 65.28 | 65.52 | 65.52 | 0.09% | 2,486 |
| Jul 27, 2026 | 65.66 | 65.78 | 65.15 | 65.45 | 65.45 | 0.25% | 7,038 |
| Jul 24, 2026 | 65.41 | 65.72 | 65.29 | 65.29 | 65.29 | -0.20% | 6,981 |
| Jul 23, 2026 | 65.59 | 65.59 | 65.25 | 65.42 | 65.42 | -0.27% | 60,902 |
| Jul 22, 2026 | 65.96 | 65.96 | 65.59 | 65.60 | 65.60 | 0.09% | 53,405 |
| Jul 21, 2026 | 65.25 | 65.54 | 65.25 | 65.54 | 65.54 | 1.50% | 92,181 |
| Jul 20, 2026 | 65.19 | 65.19 | 64.56 | 64.57 | 64.57 | -0.35% | 3,514 |