PIMCO RAFI ESG U.S. ETF (RAFE)

RAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	42.00	42.24	41.99	42.15	42.15	0.38%	29,407
Dec 31, 2025	42.18	42.19	41.99	41.99	41.99	-1.11%	6,476
Dec 30, 2025	42.52	42.52	42.44	42.46	42.29	-0.16%	7,478
Dec 29, 2025	42.61	42.61	42.46	42.53	42.36	-0.19%	9,330
Dec 26, 2025	42.54	42.62	42.54	42.61	42.44	-	3,694
Dec 24, 2025	42.39	42.61	42.39	42.61	42.44	0.59%	8,535
Dec 23, 2025	42.35	42.37	42.28	42.36	42.19	-	17,263
Dec 22, 2025	42.25	42.38	42.22	42.36	42.19	0.57%	10,236
Dec 19, 2025	41.92	42.25	41.92	42.12	41.95	0.48%	4,567
Dec 18, 2025	42.03	42.16	41.85	41.92	41.75	0.35%	1,985
Dec 17, 2025	42.09	42.14	41.77	41.77	41.61	-0.61%	7,505
Dec 16, 2025	42.10	42.14	41.88	42.03	41.86	-0.69%	5,669
Dec 15, 2025	42.38	42.43	42.26	42.32	42.15	0.19%	30,775
Dec 12, 2025	42.57	42.57	42.15	42.24	42.07	-0.64%	31,575
Dec 11, 2025	42.21	42.56	42.21	42.51	42.34	0.64%	21,129
Dec 10, 2025	41.75	42.28	41.75	42.24	42.07	1.25%	100,371
Dec 9, 2025	41.82	41.91	41.70	41.72	41.55	-0.19%	18,207
Dec 8, 2025	41.88	41.88	41.73	41.80	41.63	-0.29%	11,800
Dec 5, 2025	41.97	42.08	41.87	41.92	41.75	0.32%	8,248
Dec 4, 2025	41.77	41.87	41.72	41.79	41.62	-0.22%	17,823
Dec 3, 2025	41.70	41.90	41.70	41.88	41.71	0.60%	11,766
Dec 2, 2025	41.55	41.70	41.55	41.63	41.46	0.19%	17,284
Dec 1, 2025	41.67	41.74	41.55	41.55	41.38	-0.71%	29,913
Nov 28, 2025	41.79	41.85	41.76	41.85	41.68	0.58%	5,943
Nov 26, 2025	41.67	41.71	41.61	41.61	41.44	0.75%	85,577
Nov 25, 2025	40.84	41.30	40.84	41.30	41.13	1.45%	12,586
Nov 24, 2025	40.63	40.83	40.63	40.71	40.55	0.72%	7,262
Nov 21, 2025	39.97	40.67	39.97	40.42	40.26	1.53%	7,061
Nov 20, 2025	40.81	40.83	39.79	39.81	39.65	-1.40%	78,911
Nov 19, 2025	40.56	40.60	40.20	40.38	40.21	0.04%	21,369
Nov 18, 2025	40.27	40.52	40.27	40.36	40.20	-0.36%	16,701
Nov 17, 2025	40.92	41.00	40.47	40.51	40.34	-1.08%	12,530
Nov 14, 2025	41.04	41.21	40.95	40.95	40.79	-0.50%	16,765
Nov 13, 2025	41.45	41.61	41.10	41.16	40.99	-1.07%	10,676
Nov 12, 2025	41.48	41.69	41.48	41.60	41.43	0.80%	13,586
Nov 11, 2025	41.02	41.32	40.97	41.27	41.10	0.83%	8,431
Nov 10, 2025	40.83	40.95	40.71	40.93	40.77	0.61%	13,348
Nov 7, 2025	40.54	40.68	40.27	40.68	40.52	0.27%	12,609
Nov 6, 2025	40.73	40.76	40.50	40.57	40.41	-0.86%	13,283
Nov 5, 2025	40.67	40.99	40.66	40.92	40.76	0.82%	9,434
Nov 4, 2025	40.65	40.81	40.59	40.59	40.43	-0.74%	6,315
Nov 3, 2025	40.85	40.89	40.61	40.89	40.73	-0.56%	3,809
Oct 31, 2025	41.15	41.18	40.89	41.13	40.96	0.09%	7,737
Oct 30, 2025	41.30	41.38	41.09	41.09	40.93	-0.61%	7,219
Oct 29, 2025	41.71	41.71	41.29	41.34	41.18	-0.83%	8,276
Oct 28, 2025	41.65	41.79	41.65	41.69	41.52	-0.12%	7,526
Oct 27, 2025	41.64	41.74	41.60	41.74	41.57	0.94%	23,362
Oct 24, 2025	41.35	41.42	41.34	41.35	41.18	0.79%	1,922
Oct 23, 2025	40.83	41.06	40.83	41.03	40.86	0.31%	5,763
Oct 22, 2025	41.03	41.09	40.84	40.90	40.74	-0.61%	12,753

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.