PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)
NYSEARCA: MFUS · Real-Time Price · USD
65.72
-0.35 (-0.54%)
At close: Jul 2, 2026, 4:00 PM EDT
65.38
-0.34 (-0.51%)
After-hours: Jul 2, 2026, 8:00 PM EDT
MFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 66.95 | 66.98 | 66.51 | 66.76 | 66.54 | 1.19% | 9,185 |
| Jun 24, 2026 | 66.09 | 66.30 | 65.74 | 65.97 | 65.76 | -0.05% | 23,248 |
| Jun 23, 2026 | 65.69 | 66.17 | 65.69 | 66.01 | 65.79 | -1.02% | 7,220 |
| Jun 22, 2026 | 66.65 | 66.69 | 66.49 | 66.69 | 66.47 | 0.68% | 10,869 |
| Jun 18, 2026 | 66.58 | 66.58 | 66.12 | 66.24 | 66.02 | 0.70% | 8,077 |
| Jun 17, 2026 | 66.37 | 66.73 | 65.68 | 65.78 | 65.56 | -0.81% | 13,419 |
| Jun 16, 2026 | 66.86 | 66.93 | 66.31 | 66.32 | 66.10 | -0.58% | 20,885 |
| Jun 15, 2026 | 67.04 | 67.04 | 66.64 | 66.71 | 66.49 | 0.66% | 5,778 |
| Jun 12, 2026 | 65.97 | 66.40 | 65.94 | 66.27 | 66.06 | 1.00% | 5,856 |
| Jun 11, 2026 | 64.89 | 65.79 | 64.86 | 65.62 | 65.41 | 2.24% | 145,488 |
| Jun 10, 2026 | 65.07 | 65.07 | 64.18 | 64.18 | 63.97 | -0.90% | 3,489 |
| Jun 9, 2026 | 65.05 | 65.05 | 64.17 | 64.76 | 64.55 | 0.03% | 4,506 |
| Jun 8, 2026 | 65.03 | 65.17 | 64.74 | 64.74 | 64.53 | 0.69% | 5,662 |
| Jun 5, 2026 | 65.21 | 65.21 | 64.30 | 64.30 | 64.08 | -2.17% | 10,511 |
| Jun 4, 2026 | 65.41 | 65.82 | 65.41 | 65.72 | 65.51 | 0.19% | 6,027 |
| Jun 3, 2026 | 65.60 | 65.77 | 65.60 | 65.60 | 65.38 | 0.03% | 4,322 |
| Jun 2, 2026 | 65.25 | 65.62 | 65.21 | 65.58 | 65.37 | 0.99% | 7,052 |
| Jun 1, 2026 | 64.59 | 65.07 | 64.59 | 64.94 | 64.73 | -0.08% | 6,855 |
| May 29, 2026 | 65.30 | 65.30 | 64.96 | 64.99 | 64.78 | -0.14% | 9,226 |
| May 28, 2026 | 64.67 | 65.14 | 64.67 | 65.08 | 64.87 | 0.38% | 6,786 |
| May 27, 2026 | 65.00 | 65.00 | 64.81 | 64.84 | 64.62 | -0.08% | 6,909 |
| May 26, 2026 | 64.93 | 64.97 | 64.81 | 64.89 | 64.68 | 0.68% | 4,990 |
| May 22, 2026 | 64.30 | 64.58 | 64.30 | 64.45 | 64.24 | 0.88% | 2,797 |
| May 21, 2026 | 63.37 | 63.90 | 63.37 | 63.89 | 63.68 | 0.55% | 13,677 |
| May 20, 2026 | 63.31 | 63.55 | 63.31 | 63.54 | 63.33 | 1.07% | 7,236 |
| May 19, 2026 | 62.65 | 63.00 | 62.56 | 62.87 | 62.66 | -0.22% | 2,891 |
| May 18, 2026 | 63.26 | 63.26 | 62.72 | 63.01 | 62.80 | 0.05% | 6,356 |
| May 15, 2026 | 63.19 | 63.19 | 62.98 | 62.98 | 62.77 | -1.48% | 3,373 |
| May 14, 2026 | 63.61 | 63.93 | 63.61 | 63.92 | 63.71 | 0.60% | 4,297 |
| May 13, 2026 | 63.34 | 63.61 | 63.31 | 63.54 | 63.33 | 0.15% | 1,957 |
| May 12, 2026 | 63.01 | 63.45 | 62.91 | 63.45 | 63.24 | -0.30% | 3,600 |
| May 11, 2026 | 63.69 | 63.73 | 63.52 | 63.64 | 63.43 | 0.49% | 60,667 |
| May 8, 2026 | 63.22 | 63.45 | 63.13 | 63.33 | 63.12 | 0.70% | 12,798 |
| May 7, 2026 | 63.55 | 63.55 | 62.82 | 62.89 | 62.68 | -1.02% | 5,236 |
| May 6, 2026 | 63.37 | 63.56 | 63.29 | 63.54 | 63.33 | 1.00% | 5,333 |
| May 5, 2026 | 62.69 | 63.00 | 62.69 | 62.91 | 62.70 | 1.39% | 4,376 |
| May 4, 2026 | 62.33 | 62.33 | 61.98 | 62.05 | 61.84 | -0.68% | 3,123 |
| May 1, 2026 | 62.63 | 62.77 | 62.41 | 62.47 | 62.27 | - | 102,386 |
| Apr 30, 2026 | 61.69 | 62.53 | 61.69 | 62.47 | 62.27 | 1.74% | 13,120 |
| Apr 29, 2026 | 61.49 | 61.49 | 61.27 | 61.40 | 61.20 | 0.15% | 10,702 |
| Apr 28, 2026 | 61.29 | 61.31 | 61.20 | 61.31 | 61.11 | -0.56% | 25,496 |
| Apr 27, 2026 | 61.74 | 61.94 | 61.60 | 61.66 | 61.45 | -0.16% | 37,738 |
| Apr 24, 2026 | 61.76 | 61.79 | 61.62 | 61.75 | 61.55 | 0.13% | 5,897 |
| Apr 23, 2026 | 61.84 | 61.91 | 61.52 | 61.68 | 61.47 | 0.24% | 3,652 |
| Apr 22, 2026 | 61.63 | 61.63 | 61.47 | 61.53 | 61.32 | -0.08% | 3,759 |