PIMCO RAFI ESG U.S. ETF (RAFE)

RAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.96	44.05	43.93	44.01	44.01	-0.11%	11,695
Apr 27, 2026	44.09	44.09	43.99	44.06	44.06	-0.21%	7,542
Apr 24, 2026	44.19	44.26	44.14	44.15	44.15	-0.34%	7,444
Apr 23, 2026	44.11	44.37	43.94	44.30	44.30	0.27%	8,284
Apr 22, 2026	44.26	44.26	44.09	44.18	44.18	0.27%	3,541
Apr 21, 2026	44.31	44.51	44.06	44.06	44.06	-0.24%	10,830
Apr 20, 2026	44.11	44.25	44.11	44.17	44.17	0.08%	8,694
Apr 17, 2026	44.22	44.33	44.11	44.13	44.13	1.34%	4,724
Apr 16, 2026	43.36	43.55	43.34	43.55	43.55	0.63%	5,899
Apr 15, 2026	43.08	43.34	43.06	43.28	43.28	0.23%	5,785
Apr 14, 2026	43.12	43.23	43.12	43.18	43.18	0.50%	12,806
Apr 13, 2026	42.51	42.96	42.46	42.96	42.96	0.92%	34,191
Apr 10, 2026	42.80	42.80	42.57	42.57	42.57	-0.73%	8,199
Apr 9, 2026	42.60	42.90	42.60	42.88	42.88	0.21%	10,757
Apr 8, 2026	42.62	42.79	42.52	42.79	42.79	2.54%	8,688
Apr 7, 2026	41.77	41.77	41.51	41.73	41.73	-0.18%	9,881
Apr 6, 2026	41.65	41.87	41.65	41.81	41.81	0.34%	40,290
Apr 2, 2026	41.28	41.83	41.25	41.67	41.67	0.06%	16,782
Apr 1, 2026	41.60	41.78	41.60	41.64	41.64	0.06%	12,817
Mar 31, 2026	41.10	41.67	40.92	41.61	41.42	2.18%	10,541
Mar 30, 2026	41.20	41.20	40.63	40.73	40.54	-0.25%	12,605
Mar 27, 2026	41.33	41.33	40.72	40.83	40.64	-1.47%	19,195
Mar 26, 2026	41.67	41.87	41.39	41.44	41.25	-0.86%	20,658
Mar 25, 2026	41.74	41.80	41.71	41.80	41.61	0.63%	1,787
Mar 24, 2026	41.39	41.64	41.37	41.54	41.35	0.41%	11,797
Mar 23, 2026	41.51	41.75	41.30	41.37	41.18	0.95%	26,668
Mar 20, 2026	41.39	41.39	40.86	40.98	40.79	-0.97%	29,335
Mar 19, 2026	41.06	41.61	41.06	41.38	41.19	-0.01%	23,731
Mar 18, 2026	41.81	41.81	41.39	41.39	41.20	-1.48%	14,383
Mar 17, 2026	42.24	42.26	42.01	42.01	41.82	0.38%	10,348
Mar 16, 2026	41.92	42.01	41.82	41.85	41.66	0.75%	8,602
Mar 13, 2026	41.90	42.10	41.51	41.54	41.35	-0.31%	38,701
Mar 12, 2026	41.81	41.89	41.67	41.67	41.48	-1.40%	11,176
Mar 11, 2026	42.25	42.27	42.11	42.26	42.07	-0.24%	23,105
Mar 10, 2026	42.30	42.79	42.28	42.36	42.17	-0.31%	37,751
Mar 9, 2026	41.83	42.52	41.57	42.49	42.30	0.47%	5,183
Mar 6, 2026	42.24	42.35	42.05	42.29	42.10	-1.38%	2,372
Mar 5, 2026	43.14	43.14	42.61	42.88	42.68	-1.22%	5,704
Mar 4, 2026	43.22	43.49	43.12	43.41	43.21	0.72%	8,315
Mar 3, 2026	42.51	43.25	42.51	43.10	42.90	-1.08%	13,458
Mar 2, 2026	43.41	43.57	43.41	43.57	43.37	-0.27%	7,043
Feb 27, 2026	43.37	43.69	43.29	43.69	43.49	-0.04%	24,184
Feb 26, 2026	43.82	43.82	43.49	43.71	43.51	-0.35%	18,014
Feb 25, 2026	43.79	43.86	43.75	43.86	43.66	0.55%	4,909
Feb 24, 2026	43.46	43.69	43.46	43.62	43.42	0.67%	15,486
Feb 23, 2026	43.87	43.87	43.30	43.33	43.13	-1.08%	11,102
Feb 20, 2026	43.56	43.81	43.54	43.80	43.60	0.38%	7,448
Feb 19, 2026	43.68	43.70	43.50	43.64	43.44	-0.33%	13,518
Feb 18, 2026	43.66	43.90	43.66	43.78	43.58	0.41%	6,016
Feb 17, 2026	43.69	43.71	43.57	43.60	43.40	-0.02%	72,823

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.