PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)
NYSEARCA: MFUS · Real-Time Price · USD
65.42
+1.62 (2.55%)
Nov 9, 2026, 4:00 PM EST - Market closed
MFUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 64.67 | 65.52 | 64.67 | 65.42 | 65.42 | 2.55% | 6,079 |
| Nov 6, 2026 | 64.01 | 64.01 | 63.80 | 63.80 | 63.80 | -0.15% | 5,902 |
| Nov 5, 2026 | 65.73 | 65.73 | 63.89 | 63.89 | 63.89 | -3.57% | 11,132 |
| Nov 4, 2026 | 66.27 | 66.27 | 65.88 | 66.26 | 66.26 | 0.88% | 8,027 |
| Nov 3, 2026 | 65.79 | 65.98 | 65.63 | 65.68 | 65.68 | -0.24% | 148,137 |
| Nov 2, 2026 | 66.05 | 66.37 | 65.84 | 65.84 | 65.84 | -0.14% | 22,745 |
| Oct 30, 2026 | 66.44 | 66.50 | 65.80 | 65.93 | 65.93 | -1.07% | 3,504 |
| Oct 29, 2026 | 66.61 | 66.64 | 66.36 | 66.64 | 66.64 | 0.97% | 6,729 |
| Oct 28, 2026 | 66.04 | 66.11 | 65.85 | 66.00 | 66.00 | 0.30% | 9,909 |
| Oct 27, 2026 | 65.78 | 65.82 | 65.65 | 65.80 | 65.80 | 0.11% | 3,427 |
| Oct 26, 2026 | 65.56 | 65.90 | 65.56 | 65.73 | 65.73 | 0.61% | 8,294 |
| Oct 23, 2026 | 65.45 | 65.58 | 65.33 | 65.33 | 65.33 | -0.73% | 6,795 |
| Oct 22, 2026 | 65.40 | 65.81 | 65.40 | 65.81 | 65.81 | -0.11% | 3,803 |
| Oct 21, 2026 | 65.72 | 65.93 | 65.72 | 65.88 | 65.88 | 0.23% | 7,140 |
| Oct 20, 2026 | 65.15 | 65.75 | 65.15 | 65.73 | 65.73 | 0.80% | 5,913 |
| Oct 19, 2026 | 65.56 | 65.74 | 65.21 | 65.21 | 65.21 | -0.17% | 19,211 |
| Oct 16, 2026 | 65.78 | 65.78 | 65.26 | 65.32 | 65.32 | -0.56% | 4,635 |
| Oct 15, 2026 | 65.48 | 65.69 | 65.47 | 65.69 | 65.69 | 0.62% | 6,008 |
| Oct 14, 2026 | 65.19 | 65.29 | 65.14 | 65.29 | 65.29 | -0.32% | 9,052 |
| Oct 13, 2026 | 65.48 | 65.50 | 65.28 | 65.50 | 65.50 | -0.02% | 7,740 |
| Oct 12, 2026 | 65.60 | 65.68 | 65.45 | 65.51 | 65.51 | -0.04% | 8,039 |
| Oct 9, 2026 | 65.30 | 65.66 | 65.30 | 65.54 | 65.53 | 0.10% | 38,932 |
| Oct 8, 2026 | 65.12 | 65.47 | 65.12 | 65.47 | 65.47 | 0.45% | 15,606 |
| Oct 7, 2026 | 65.27 | 65.28 | 65.18 | 65.18 | 65.18 | -0.48% | 1,342 |
| Oct 6, 2026 | 65.58 | 65.59 | 65.49 | 65.49 | 65.49 | 0.26% | 2,850 |
| Oct 5, 2026 | 65.08 | 65.41 | 64.79 | 65.32 | 65.32 | 0.29% | 6,039 |
| Oct 2, 2026 | 65.19 | 65.19 | 64.93 | 65.13 | 65.13 | 0.40% | 7,555 |
| Oct 1, 2026 | 64.47 | 64.91 | 64.47 | 64.87 | 64.87 | 0.46% | 8,870 |
| Sep 30, 2026 | 65.21 | 65.21 | 64.80 | 64.81 | 64.57 | -0.48% | 15,559 |
| Sep 29, 2026 | 64.95 | 65.12 | 64.95 | 65.12 | 64.88 | -0.14% | 4,123 |
| Sep 28, 2026 | 65.26 | 65.31 | 65.06 | 65.21 | 64.97 | -0.67% | 2,281 |
| Sep 25, 2026 | 65.46 | 65.65 | 65.35 | 65.65 | 65.41 | 0.35% | 3,549 |
| Sep 24, 2026 | 65.52 | 65.58 | 65.28 | 65.42 | 65.18 | -0.11% | 8,875 |
| Sep 23, 2026 | 65.65 | 65.72 | 65.49 | 65.49 | 65.25 | -0.62% | 21,434 |
| Sep 22, 2026 | 65.74 | 65.98 | 65.74 | 65.90 | 65.66 | 0.12% | 14,018 |
| Sep 21, 2026 | 65.94 | 65.99 | 65.68 | 65.82 | 65.58 | 0.56% | 9,141 |
| Sep 18, 2026 | 65.63 | 65.63 | 65.23 | 65.45 | 65.21 | -0.15% | 7,509 |
| Sep 17, 2026 | 65.50 | 65.66 | 65.49 | 65.55 | 65.31 | 0.82% | 4,788 |
| Sep 16, 2026 | 65.47 | 65.60 | 64.82 | 65.02 | 64.78 | -0.47% | 13,464 |
| Sep 15, 2026 | 65.38 | 65.38 | 65.26 | 65.33 | 65.09 | -0.30% | 10,439 |
| Sep 14, 2026 | 65.57 | 65.71 | 65.51 | 65.53 | 65.28 | -0.97% | 11,433 |
| Sep 11, 2026 | 66.14 | 66.21 | 65.98 | 66.17 | 65.92 | 0.87% | 42,608 |
| Sep 10, 2026 | 65.98 | 65.98 | 65.59 | 65.60 | 65.36 | -0.86% | 27,702 |
| Sep 9, 2026 | 66.39 | 66.39 | 66.15 | 66.17 | 65.92 | -0.38% | 6,840 |
| Sep 8, 2026 | 66.50 | 66.68 | 66.42 | 66.42 | 66.17 | -0.28% | 8,818 |
| Sep 4, 2026 | 66.26 | 66.70 | 66.26 | 66.61 | 66.36 | 0.23% | 3,591 |
| Sep 3, 2026 | 66.05 | 66.47 | 65.99 | 66.46 | 66.21 | 0.40% | 3,284 |
| Sep 2, 2026 | 66.12 | 66.25 | 66.11 | 66.19 | 65.94 | 0.61% | 5,381 |
| Sep 1, 2026 | 66.00 | 66.00 | 65.66 | 65.79 | 65.55 | -0.29% | 11,732 |
| Aug 31, 2026 | 66.19 | 66.19 | 65.83 | 65.98 | 65.74 | -0.28% | 19,710 |