PIMCO RAFI ESG U.S. ETF (RAFE)
NYSEARCA: RAFE · Real-Time Price · USD
36.22
-0.20 (-0.55%)
At close: Jun 2, 2025, 4:00 PM
36.41
+0.19 (0.52%)
After-hours: Jun 2, 2025, 4:10 PM EDT
RAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 36.29 | 36.50 | 36.18 | 36.42 | 36.42 | 0.08% | 9,483 |
| May 29, 2025 | 36.44 | 36.44 | 36.29 | 36.39 | 36.39 | 0.36% | 5,287 |
| May 28, 2025 | 36.38 | 36.44 | 36.26 | 36.26 | 36.26 | -0.55% | 13,097 |
| May 27, 2025 | 36.08 | 36.49 | 36.08 | 36.46 | 36.46 | 1.73% | 3,840 |
| May 23, 2025 | 35.81 | 35.84 | 35.81 | 35.84 | 35.84 | -0.64% | 2,696 |
| May 22, 2025 | 36.02 | 36.24 | 36.02 | 36.07 | 36.07 | -0.39% | 1,733 |
| May 21, 2025 | 36.62 | 36.71 | 36.20 | 36.21 | 36.21 | -1.87% | 32,718 |
| May 20, 2025 | 36.79 | 36.90 | 36.76 | 36.90 | 36.90 | 0.08% | 5,961 |
| May 19, 2025 | 36.71 | 36.87 | 36.70 | 36.87 | 36.87 | 0.22% | 2,500 |
| May 16, 2025 | 36.53 | 36.79 | 36.53 | 36.79 | 36.79 | 0.91% | 5,721 |
| May 15, 2025 | 36.12 | 36.50 | 36.07 | 36.46 | 36.46 | 1.03% | 9,904 |
| May 14, 2025 | 36.24 | 36.27 | 36.09 | 36.09 | 36.09 | -0.69% | 2,232 |
| May 13, 2025 | 36.42 | 36.47 | 36.34 | 36.34 | 36.34 | -0.19% | 14,982 |
| May 12, 2025 | 36.25 | 36.42 | 36.25 | 36.41 | 36.41 | 2.70% | 2,170 |
| May 9, 2025 | 35.58 | 35.58 | 35.42 | 35.45 | 35.45 | -0.19% | 11,983 |
| May 8, 2025 | 35.44 | 35.83 | 35.44 | 35.52 | 35.52 | 0.51% | 24,187 |
| May 7, 2025 | 35.29 | 35.43 | 35.16 | 35.34 | 35.34 | 0.58% | 3,182 |
| May 6, 2025 | 35.17 | 35.21 | 35.06 | 35.14 | 35.14 | -0.75% | 8,712 |
| May 5, 2025 | 35.42 | 35.58 | 35.40 | 35.40 | 35.40 | -0.50% | 2,443 |
| May 2, 2025 | 35.53 | 35.61 | 35.46 | 35.58 | 35.58 | 1.42% | 2,876 |
| May 1, 2025 | 35.24 | 35.37 | 35.08 | 35.08 | 35.08 | -0.34% | 6,687 |
| Apr 30, 2025 | 34.79 | 35.20 | 34.52 | 35.20 | 35.20 | 0.68% | 13,527 |
| Apr 29, 2025 | 34.81 | 35.00 | 34.81 | 34.96 | 34.96 | 0.63% | 3,784 |
| Apr 28, 2025 | 34.75 | 34.80 | 34.47 | 34.74 | 34.74 | 0.26% | 8,764 |
| Apr 25, 2025 | 34.44 | 34.65 | 34.38 | 34.65 | 34.65 | -0.14% | 10,026 |
| Apr 24, 2025 | 34.28 | 34.70 | 34.28 | 34.70 | 34.70 | 1.52% | 14,459 |
| Apr 23, 2025 | 34.39 | 34.69 | 34.04 | 34.18 | 34.18 | 1.06% | 19,811 |
| Apr 22, 2025 | 33.42 | 33.88 | 33.42 | 33.82 | 33.82 | 2.21% | 4,841 |
| Apr 21, 2025 | 33.38 | 33.39 | 32.76 | 33.09 | 33.09 | -1.75% | 13,362 |
| Apr 17, 2025 | 33.57 | 33.89 | 33.57 | 33.68 | 33.68 | 0.57% | 18,200 |
| Apr 16, 2025 | 33.94 | 33.94 | 33.31 | 33.49 | 33.49 | -1.85% | 14,225 |
| Apr 15, 2025 | 34.35 | 34.35 | 34.11 | 34.12 | 34.12 | -0.23% | 8,897 |
| Apr 14, 2025 | 34.27 | 34.40 | 34.00 | 34.20 | 34.20 | 1.04% | 9,084 |
| Apr 11, 2025 | 33.24 | 33.90 | 33.20 | 33.85 | 33.85 | 1.71% | 9,643 |
| Apr 10, 2025 | 33.53 | 33.53 | 32.63 | 33.28 | 33.28 | -3.16% | 17,306 |
| Apr 9, 2025 | 31.94 | 34.37 | 31.90 | 34.37 | 34.37 | 7.26% | 2,936 |
| Apr 8, 2025 | 33.01 | 33.04 | 31.58 | 32.04 | 32.04 | -1.59% | 37,259 |
| Apr 7, 2025 | 32.08 | 33.41 | 32.05 | 32.56 | 32.56 | -0.75% | 13,310 |
| Apr 4, 2025 | 33.94 | 33.94 | 32.80 | 32.80 | 32.80 | -5.79% | 6,179 |
| Apr 3, 2025 | 35.38 | 35.38 | 34.81 | 34.82 | 34.82 | -3.89% | 26,662 |
| Apr 2, 2025 | 36.00 | 36.33 | 36.00 | 36.23 | 36.23 | 0.50% | 6,699 |
| 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 |