PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)
NYSEARCA: MFUS · Real-Time Price · USD
66.61
+0.15 (0.22%)
Sep 4, 2026, 4:00 PM EDT - Market closed
MFUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 65.09 | 65.14 | 64.80 | 64.80 | 64.80 | -0.51% | 8,473 |
| Jul 16, 2026 | 65.28 | 65.28 | 64.95 | 65.13 | 65.13 | -0.03% | 5,871 |
| Jul 15, 2026 | 65.48 | 65.48 | 64.76 | 65.15 | 65.15 | -0.53% | 29,943 |
| Jul 14, 2026 | 66.07 | 66.07 | 65.46 | 65.50 | 65.50 | -0.17% | 7,515 |
| Jul 13, 2026 | 65.83 | 65.84 | 65.53 | 65.61 | 65.61 | -0.55% | 5,578 |
| Jul 10, 2026 | 65.61 | 66.01 | 65.61 | 65.97 | 65.97 | 0.20% | 5,743 |
| Jul 9, 2026 | 66.05 | 66.07 | 65.83 | 65.84 | 65.84 | 0.79% | 8,531 |
| Jul 8, 2026 | 65.38 | 65.38 | 65.10 | 65.33 | 65.32 | -0.33% | 1,316 |
| Jul 7, 2026 | 65.88 | 65.88 | 65.39 | 65.54 | 65.54 | -0.69% | 5,806 |
| Jul 6, 2026 | 66.20 | 66.20 | 65.99 | 65.99 | 65.99 | 0.42% | 6,448 |
| Jul 2, 2026 | 66.35 | 66.40 | 65.38 | 65.72 | 65.72 | -0.54% | 3,883 |
| Jul 1, 2026 | 66.21 | 66.46 | 66.07 | 66.07 | 66.07 | -1.31% | 12,594 |
| Jun 30, 2026 | 67.17 | 67.34 | 66.99 | 67.17 | 66.95 | 0.39% | 55,581 |
| Jun 29, 2026 | 66.59 | 67.02 | 66.20 | 66.91 | 66.69 | 0.85% | 15,595 |
| Jun 26, 2026 | 66.41 | 66.62 | 66.18 | 66.35 | 66.13 | -0.61% | 5,070 |