PIMCO RAFI ESG U.S. ETF (RAFE)
NYSEARCA: RAFE · Real-Time Price · USD
36.05
-0.10 (-0.28%)
At close: Apr 1, 2025, 3:59 PM
35.92
-0.13 (-0.36%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
RAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 36.21 | 36.21 | 35.90 | 36.05 | 36.05 | -0.77% | 1,778 |
| Mar 31, 2025 | 36.09 | 36.42 | 36.01 | 36.33 | 36.15 | 0.80% | 22,137 |
| Mar 28, 2025 | 36.36 | 36.36 | 36.03 | 36.04 | 35.86 | -1.58% | 2,697 |
| Mar 27, 2025 | 36.64 | 36.66 | 36.54 | 36.62 | 36.44 | -0.14% | 5,620 |
| Mar 26, 2025 | 36.89 | 36.89 | 36.58 | 36.67 | 36.49 | -0.24% | 3,982 |
| Mar 25, 2025 | 36.85 | 36.85 | 36.70 | 36.76 | 36.58 | -0.35% | 40,099 |
| Mar 24, 2025 | 36.88 | 36.89 | 36.81 | 36.89 | 36.71 | 1.12% | 11,822 |
| Mar 21, 2025 | 36.19 | 36.49 | 36.14 | 36.48 | 36.30 | -0.08% | 8,685 |
| Mar 20, 2025 | 36.36 | 36.70 | 36.36 | 36.51 | 36.33 | -0.41% | 19,924 |
| Mar 19, 2025 | 36.53 | 36.67 | 36.50 | 36.66 | 36.48 | 0.50% | 10,862 |
| Mar 18, 2025 | 36.50 | 36.50 | 36.41 | 36.48 | 36.30 | -0.46% | 3,324 |
| Mar 17, 2025 | 36.43 | 36.74 | 36.43 | 36.65 | 36.47 | 1.22% | 1,285 |
| Mar 14, 2025 | 36.06 | 36.23 | 36.06 | 36.21 | 36.03 | 1.54% | 2,984 |
| Mar 13, 2025 | 36.06 | 36.09 | 35.61 | 35.66 | 35.48 | -0.64% | 2,662 |
| Mar 12, 2025 | 35.87 | 36.06 | 35.79 | 35.89 | 35.71 | -0.28% | 11,126 |
| Mar 11, 2025 | 36.18 | 36.29 | 35.89 | 35.99 | 35.81 | -1.74% | 1,251 |
| Mar 10, 2025 | 36.89 | 36.91 | 36.47 | 36.63 | 36.45 | -1.78% | 4,718 |
| Mar 7, 2025 | 36.82 | 37.37 | 36.82 | 37.29 | 37.11 | 0.89% | 13,013 |
| Mar 6, 2025 | 36.87 | 37.16 | 36.76 | 36.96 | 36.78 | -0.80% | 2,709 |
| Mar 5, 2025 | 36.98 | 37.33 | 36.82 | 37.26 | 37.08 | 0.98% | 14,168 |
| Mar 4, 2025 | 37.37 | 37.37 | 36.88 | 36.90 | 36.72 | -1.92% | 4,845 |
| Mar 3, 2025 | 38.12 | 38.12 | 37.50 | 37.62 | 37.43 | -0.95% | 6,503 |
| Feb 28, 2025 | 37.61 | 38.02 | 37.49 | 37.98 | 37.79 | 1.25% | 11,317 |
| Feb 27, 2025 | 38.04 | 38.04 | 37.50 | 37.51 | 37.32 | -0.95% | 10,130 |
| Feb 26, 2025 | 38.10 | 38.12 | 37.76 | 37.87 | 37.68 | -0.21% | 8,239 |
| Feb 25, 2025 | 38.00 | 38.04 | 37.91 | 37.95 | 37.76 | -0.08% | 4,691 |
| Feb 24, 2025 | 38.09 | 38.17 | 37.94 | 37.98 | 37.79 | -0.05% | 1,834 |
| Feb 21, 2025 | 38.44 | 38.44 | 38.00 | 38.00 | 37.81 | -1.17% | 4,951 |
| Feb 20, 2025 | 38.35 | 38.45 | 38.23 | 38.45 | 38.26 | -0.12% | 9,868 |
| Feb 19, 2025 | 38.33 | 38.50 | 38.32 | 38.50 | 38.31 | 0.26% | 4,597 |
| Feb 18, 2025 | 38.16 | 38.40 | 38.16 | 38.40 | 38.21 | 1.05% | 1,105 |
| Feb 14, 2025 | 38.15 | 38.15 | 38.00 | 38.00 | 37.81 | -0.18% | 3,951 |
| Feb 13, 2025 | 37.74 | 38.07 | 37.74 | 38.07 | 37.88 | 1.17% | 1,479 |
| Feb 12, 2025 | 37.48 | 37.63 | 37.40 | 37.63 | 37.44 | 0.05% | 13,014 |
| Feb 11, 2025 | 37.45 | 37.61 | 37.45 | 37.61 | 37.42 | 0.53% | 5,392 |
| Feb 10, 2025 | 37.48 | 37.48 | 37.33 | 37.41 | 37.22 | 0.32% | 3,155 |
| Feb 7, 2025 | 37.61 | 37.61 | 37.27 | 37.29 | 37.11 | -0.80% | 2,073 |
| Feb 6, 2025 | 37.57 | 37.59 | 37.49 | 37.59 | 37.40 | -0.16% | 6,797 |
| Feb 5, 2025 | 37.42 | 37.67 | 37.42 | 37.65 | 37.46 | 0.75% | 11,479 |
| Feb 4, 2025 | 37.23 | 37.39 | 37.23 | 37.37 | 37.18 | 0.06% | 17,667 |
| Feb 3, 2025 | 37.07 | 37.46 | 37.00 | 37.35 | 37.16 | -0.65% | 5,654 |
| Jan 31, 2025 | 37.88 | 37.96 | 37.56 | 37.59 | 37.40 | -0.47% | 47,971 |
| Jan 30, 2025 | 37.71 | 37.82 | 37.61 | 37.77 | 37.58 | 0.42% | 2,397 |
| Jan 29, 2025 | 37.74 | 37.74 | 37.61 | 37.61 | 37.42 | -0.20% | 11,554 |
| Jan 28, 2025 | 37.77 | 37.77 | 37.65 | 37.69 | 37.50 | -0.22% | 6,283 |
| Jan 27, 2025 | 37.48 | 37.78 | 37.48 | 37.77 | 37.58 | 0.18% | 16,879 |
| Jan 24, 2025 | 37.74 | 37.83 | 37.67 | 37.70 | 37.52 | -0.18% | 6,886 |
| Jan 23, 2025 | 37.56 | 37.78 | 37.51 | 37.77 | 37.58 | 0.56% | 7,122 |
| Jan 22, 2025 | 37.49 | 37.63 | 37.49 | 37.56 | 37.37 | 0.29% | 8,798 |
| Jan 21, 2025 | 37.22 | 37.47 | 37.22 | 37.45 | 37.26 | 1.00% | 5,187 |