PIMCO RAE PLUS Fund Class I-3 (PXTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.44
0.00 (0.00%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.62% |
| Jul 31, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.77% |
| Jul 30, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.81% |
| Jul 29, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.30% |
| Jul 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.60% |
| Jul 25, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.15% |
| Jul 24, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.04% |
| Jul 23, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.80% |
| Jul 22, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.37% |
| Jul 21, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.30% |
| Jul 18, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| Jul 17, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.41% |
| Jul 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.15% |
| Jul 15, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -1.46% |
| Jul 14, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.10% |
| Jul 11, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.20% |
| Jul 10, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.65% |
| Jul 9, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.30% |
| Jul 8, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.20% |
| Jul 7, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.80% |
| Jul 3, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.45% |
| Jul 2, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.56% |
| Jul 1, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1.59% |
| Jun 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.72% |
| Jun 27, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.36% |
| Jun 26, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.78% |
| Jun 25, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.42% |
| Jun 24, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.89% |
| Jun 23, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.69% |
| Jun 20, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.48% |
| Jun 18, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.05% |
| Jun 17, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.74% |
| Jun 16, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.06% |
| Jun 13, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.31% |
| Jun 12, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.68% |
| Jun 11, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.21% |
| Jun 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.79% |
| Jun 9, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.47% |
| Jun 6, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.90% |
| Jun 5, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.21% |
| Jun 4, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.37% |
| Jun 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.02% |
| Jun 2, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.11% |
| May 30, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.11% |
| May 29, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.16% |
| May 28, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.85% |
| May 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.90% |
| May 23, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.38% |
| May 22, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| May 21, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -2.32% |