PIMCO RAFI ESG U.S. ETF (RAFE)

NYSEARCA: RAFE · Real-Time Price · USD

50.58

-0.26 (-0.50%)

At close: Sep 4, 2026, 4:00 PM EDT

50.58

0.00 (0.00%)

After-hours: Sep 4, 2026, 8:00 PM EDT

RAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	50.64	50.70	50.56	50.58	50.58	-0.50%	14,408
Sep 3, 2026	50.48	50.84	50.47	50.84	50.84	0.73%	2,634
Sep 2, 2026	50.42	50.53	50.42	50.47	50.47	0.70%	5,758
Sep 1, 2026	50.18	50.18	50.06	50.12	50.12	-0.19%	3,405
Aug 31, 2026	50.33	50.35	50.13	50.22	50.22	-0.39%	12,414
Aug 28, 2026	50.51	50.51	50.32	50.41	50.41	-0.16%	3,992
Aug 27, 2026	50.47	50.60	50.45	50.49	50.49	-0.25%	6,844
Aug 26, 2026	50.46	50.65	50.46	50.62	50.62	-	14,230
Aug 25, 2026	50.49	50.62	50.49	50.62	50.62	0.38%	11,288
Aug 24, 2026	50.35	50.43	50.33	50.43	50.43	0.06%	8,903
Aug 21, 2026	50.16	50.48	50.16	50.40	50.40	0.90%	3,936
Aug 20, 2026	50.11	50.30	49.94	49.95	49.95	-0.97%	14,595
Aug 19, 2026	50.18	50.60	50.18	50.44	50.44	1.43%	7,784
Aug 18, 2026	49.80	49.90	49.73	49.73	49.73	-0.06%	6,413
Aug 17, 2026	49.96	49.96	49.76	49.76	49.76	-0.76%	5,677
Aug 14, 2026	50.16	50.16	50.03	50.14	50.14	-	6,678
Aug 13, 2026	50.20	50.20	50.00	50.14	50.14	0.62%	5,124
Aug 12, 2026	49.69	49.83	49.69	49.83	49.83	0.31%	19,673
Aug 11, 2026	49.87	49.87	49.68	49.68	49.68	-0.09%	3,808
Aug 10, 2026	49.69	49.78	49.69	49.72	49.72	-0.12%	6,908
Aug 7, 2026	49.45	49.78	49.45	49.78	49.78	0.75%	5,462
Aug 6, 2026	49.47	49.62	49.28	49.41	49.41	-0.22%	8,024
Aug 5, 2026	49.67	49.67	49.45	49.52	49.52	-0.03%	8,702
Aug 4, 2026	48.91	49.57	48.91	49.53	49.53	1.44%	5,419
Aug 3, 2026	48.77	48.85	48.69	48.83	48.83	0.52%	9,916
Jul 31, 2026	48.67	48.67	48.37	48.58	48.58	-0.31%	6,766
Jul 30, 2026	48.68	48.79	48.34	48.73	48.73	0.77%	7,803
Jul 29, 2026	48.98	49.02	48.36	48.36	48.36	-1.40%	8,060
Jul 28, 2026	48.91	49.08	48.90	49.05	49.05	1.05%	12,627
Jul 27, 2026	48.52	48.57	48.40	48.54	48.54	0.54%	7,786
Jul 24, 2026	48.11	48.31	48.11	48.28	48.28	0.73%	19,274
Jul 23, 2026	47.85	47.93	47.76	47.93	47.93	-0.58%	8,919
Jul 22, 2026	48.34	48.34	48.16	48.21	48.21	0.15%	3,949
Jul 21, 2026	48.05	48.14	48.04	48.14	48.14	1.00%	8,788
Jul 20, 2026	48.01	48.01	47.66	47.66	47.66	-0.60%	33,073
Jul 17, 2026	48.31	48.31	47.89	47.95	47.95	-0.50%	7,180
Jul 16, 2026	48.11	48.23	48.10	48.19	48.19	0.68%	7,328
Jul 15, 2026	47.99	48.05	47.75	47.87	47.87	-0.07%	9,073
Jul 14, 2026	48.03	48.14	47.87	47.90	47.90	-0.56%	12,639
Jul 13, 2026	48.25	48.34	48.13	48.17	48.17	-0.06%	6,771
Jul 10, 2026	48.21	48.23	48.09	48.20	48.20	0.19%	7,324
Jul 9, 2026	47.90	48.17	47.90	48.11	48.11	0.73%	13,139
Jul 8, 2026	47.82	47.84	47.67	47.76	47.76	-0.68%	7,137
Jul 7, 2026	48.29	48.29	48.02	48.09	48.09	-	1,429
Jul 6, 2026	48.23	48.23	47.93	48.09	48.09	0.10%	8,679
Jul 2, 2026	47.95	48.16	47.66	48.04	48.04	0.65%	6,149
Jul 1, 2026	47.69	47.99	47.69	47.73	47.73	0.12%	41,867
Jun 30, 2026	48.02	48.02	47.80	47.86	47.67	-0.30%	8,456
Jun 29, 2026	48.05	48.05	47.84	48.01	47.82	0.40%	7,174
Jun 26, 2026	47.92	47.92	47.69	47.82	47.63	0.35%	16,172