Pimco RAFI Multi-Factor U.S. Equity ETF (NY: MFUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	43.01	43.12	42.60	42.60	3,226	-0.63(-1.46%)
Jan 30, 2024	43.08	43.25	43.08	43.23	2,206	+0.15(+0.34%)
Jan 29, 2024	42.84	43.11	42.84	43.08	2,475	+0.11(+0.25%)
Jan 26, 2024	43.05	43.05	42.74	42.97	21,993	+0.14(+0.34%)
Jan 25, 2024	42.70	42.83	42.70	42.83	1,989	+0.34(+0.81%)
Jan 24, 2024	42.71	42.71	42.49	42.49	2,841	-0.08(-0.19%)
Jan 23, 2024	42.50	42.57	42.50	42.57	1,263	+0.11(+0.26%)
Jan 22, 2024	42.57	42.57	42.46	42.46	2,134	+0.21(+0.50%)
Jan 19, 2024	42.07	42.36	41.98	42.25	4,246	+0.48(+1.15%)
Jan 18, 2024	41.58	41.82	41.52	41.77	10,711	+0.32(+0.77%)
Jan 17, 2024	41.35	41.48	41.35	41.45	5,848	-0.21(-0.49%)
Jan 16, 2024	41.59	41.87	41.55	41.65	12,277	-0.26(-0.62%)
Jan 12, 2024	42.04	42.04	41.87	41.91	813	+0.07(+0.18%)
Jan 11, 2024	41.50	41.84	41.50	41.84	1,182	+0.04(+0.09%)
Jan 10, 2024	41.74	41.80	41.68	41.80	2,215	+0.14(+0.33%)
Jan 09, 2024	41.64	41.66	41.64	41.66	2,940	-0.24(-0.58%)
Jan 08, 2024	41.21	41.91	41.21	41.91	3,993	+0.60(+1.45%)
Jan 05, 2024	41.22	41.31	41.20	41.31	2,723	+0.01(+0.02%)
Jan 04, 2024	41.11	41.35	41.11	41.30	8,063	+0.03(+0.07%)
Jan 03, 2024	41.36	41.51	41.27	41.27	7,205	-0.35(-0.83%)
Jan 02, 2024	41.41	41.75	41.41	41.62	13,798	-0.12(-0.29%)
Dec 29, 2023	41.78	41.92	41.65	41.74	12,497	-0.16(-0.39%)
Dec 28, 2023	41.86	41.95	41.86	41.90	13,666	+0.05(+0.11%)
Dec 27, 2023	41.72	41.86	41.72	41.86	4,788	+0.03(+0.08%)
Dec 26, 2023	41.55	41.88	41.55	41.82	3,567	+0.22(+0.52%)
Dec 22, 2023	41.73	41.76	41.60	41.61	5,363	+0.10(+0.24%)
Dec 21, 2023	41.21	41.51	41.21	41.51	5,180	+0.38(+0.93%)
Dec 20, 2023	41.72	41.72	41.13	41.13	4,033	-0.55(-1.32%)
Dec 19, 2023	41.35	41.68	41.35	41.68	6,390	+0.28(+0.68%)
Dec 18, 2023	41.19	41.42	41.19	41.39	2,903	+0.21(+0.52%)
Dec 15, 2023	41.18	41.33	41.09	41.18	18,843	-0.18(-0.43%)
Dec 14, 2023	41.12	41.36	41.12	41.36	4,153	+0.39(+0.95%)
Dec 13, 2023	40.43	41.00	40.36	40.97	4,671	+0.72(+1.79%)
Dec 12, 2023	40.29	40.40	40.25	40.25	3,966	-0.06(-0.15%)
Dec 11, 2023	40.12	40.32	40.12	40.31	5,434	+0.30(+0.75%)
Dec 08, 2023	39.73	40.01	39.73	40.01	1,212	+0.18(+0.46%)
Dec 07, 2023	39.81	39.86	39.77	39.83	5,888	+0.23(+0.57%)
Dec 06, 2023	39.86	39.87	39.60	39.60	2,409	-0.15(-0.38%)
Dec 05, 2023	39.73	39.82	39.70	39.76	6,289	-0.21(-0.53%)
Dec 04, 2023	39.56	39.98	39.56	39.97	5,263	-0.01(-0.02%)
Dec 01, 2023	39.57	39.98	39.57	39.98	3,286	+0.48(+1.21%)
Nov 30, 2023	39.15	39.50	39.15	39.50	48,727	+0.28(+0.70%)
Nov 29, 2023	39.38	39.38	39.18	39.22	2,137	+0.06(+0.15%)
Nov 28, 2023	39.05	39.27	39.05	39.17	1,466	-0.05(-0.13%)
Nov 27, 2023	39.19	39.24	39.18	39.21	1,639	-0.03(-0.08%)
Nov 24, 2023	39.25	39.25	39.24	39.24	646	-0.05(-0.14%)
Nov 22, 2023	39.16	39.30	39.12	39.30	7,773	+0.22(+0.55%)
Nov 21, 2023	39.06	39.08	39.01	39.08	1,661	-0.14(-0.35%)
Nov 20, 2023	38.98	39.26	38.98	39.22	4,457	+0.25(+0.64%)
Nov 17, 2023	38.92	38.97	38.89	38.97	3,415	+0.24(+0.63%)
Nov 16, 2023	38.94	38.94	38.46	38.73	8,916	-0.25(-0.65%)
Nov 15, 2023	39.02	39.02	38.94	38.98	1,229	+0.13(+0.34%)
Nov 14, 2023	38.57	38.88	38.57	38.85	419	+0.78(+2.05%)
Nov 13, 2023	37.87	38.08	37.87	38.07	5,428	+0.01(+0.02%)
Nov 10, 2023	37.69	38.06	37.69	38.06	5,583	+0.49(+1.30%)
Nov 09, 2023	37.81	37.88	37.54	37.57	9,292	-0.32(-0.86%)
Nov 08, 2023	37.94	37.94	37.69	37.89	7,774	-0.09(-0.25%)
Nov 07, 2023	37.91	37.99	37.89	37.99	3,579	+0.00(+0.01%)
Nov 06, 2023	37.95	37.99	37.81	37.99	8,679	+0.01(+0.02%)
Nov 03, 2023	38.06	38.07	37.98	37.98	564	+0.42(+1.11%)
Nov 02, 2023	37.17	37.60	37.17	37.56	2,401	+0.67(+1.82%)
Nov 01, 2023	36.81	36.94	36.74	36.89	11,274	+0.23(+0.63%)
Oct 31, 2023	36.32	36.66	36.32	36.66	2,576	+0.22(+0.61%)
Oct 30, 2023	36.26	36.49	36.14	36.44	28,497	+0.44(+1.23%)
Oct 27, 2023	36.27	36.32	36.00	36.00	2,455	-0.48(-1.33%)
Oct 26, 2023	36.49	36.55	36.48	36.48	1,102	-0.11(-0.30%)
Oct 25, 2023	36.93	36.93	36.59	36.59	2,825	-0.39(-1.06%)
Oct 24, 2023	36.97	36.98	36.89	36.98	1,647	+0.22(+0.60%)
Oct 23, 2023	36.99	36.99	36.70	36.76	1,035	-0.22(-0.59%)
Oct 20, 2023	37.28	37.28	36.98	36.98	1,031	-0.33(-0.89%)
Oct 19, 2023	37.41	37.41	37.28	37.32	5,785	-0.40(-1.06%)
Oct 18, 2023	37.70	37.71	37.70	37.71	572	-0.45(-1.18%)
Oct 17, 2023	37.70	38.29	37.70	38.16	3,345	+0.13(+0.35%)
Oct 16, 2023	38.07	38.07	37.97	38.03	4,658	+0.43(+1.15%)
Oct 13, 2023	37.91	37.91	37.58	37.60	4,643	-0.16(-0.42%)
Oct 12, 2023	37.66	37.77	37.66	37.76	25,278	-0.34(-0.88%)
Oct 11, 2023	38.00	38.09	37.96	38.09	2,113	+0.16(+0.43%)
Oct 10, 2023	37.82	38.21	37.82	37.93	7,288	+0.28(+0.74%)
Oct 09, 2023	37.35	37.66	37.34	37.65	7,056	+0.31(+0.82%)
Oct 06, 2023	36.90	37.46	36.90	37.35	3,372	+0.20(+0.55%)
Oct 05, 2023	37.13	37.21	37.01	37.14	4,310	-0.09(-0.24%)
Oct 04, 2023	37.05	37.23	36.87	37.23	2,432	+0.14(+0.39%)
Oct 03, 2023	37.30	37.39	36.99	37.09	19,922	-0.51(-1.36%)
Oct 02, 2023	37.67	37.72	37.43	37.60	21,768	-0.23(-0.60%)
Sep 29, 2023	38.14	38.14	37.77	37.83	3,848	-0.22(-0.57%)
Sep 28, 2023	37.93	38.10	37.93	38.04	5,844	+0.29(+0.78%)
Sep 27, 2023	37.81	37.81	36.91	37.75	40,957	+0.05(+0.14%)
Sep 26, 2023	37.77	37.77	37.66	37.70	1,296	-0.47(-1.23%)
Sep 25, 2023	37.98	38.17	38.03	38.17	1,605	+0.03(+0.08%)
Sep 22, 2023	38.15	38.18	38.12	38.14	5,285	-0.02(-0.05%)
Sep 21, 2023	38.35	38.35	38.16	38.16	2,354	-0.58(-1.50%)
Sep 20, 2023	39.15	39.15	38.74	38.74	2,572	-0.14(-0.36%)
Sep 19, 2023	38.98	38.98	38.77	38.88	1,305	-0.04(-0.11%)
Sep 18, 2023	38.98	38.98	38.92	38.92	1,950	+0.03(+0.07%)
Sep 15, 2023	39.64	39.64	38.89	38.89	1,741	-0.38(-0.96%)
Sep 14, 2023	39.17	39.29	39.17	39.27	1,815	+0.41(+1.04%)
Sep 13, 2023	38.92	38.96	38.79	38.86	6,697	-0.10(-0.26%)
Sep 12, 2023	38.95	39.06	38.91	38.96	2,010	-0.04(-0.11%)
Sep 11, 2023	38.97	39.01	38.94	39.01	1,200	+0.06(+0.16%)
Sep 08, 2023	38.95	38.96	38.88	38.95	4,615	+0.09(+0.23%)
Sep 07, 2023	38.93	38.93	38.70	38.86	2,925	-0.15(-0.38%)
Sep 06, 2023	38.88	39.00	38.85	39.00	2,413	-0.09(-0.24%)
Sep 05, 2023	39.30	39.30	39.10	39.10	7,191	-0.47(-1.18%)
Sep 01, 2023	39.48	39.57	39.42	39.57	8,704	+0.18(+0.45%)
Aug 31, 2023	39.50	39.50	39.35	39.39	7,684	+0.02(+0.06%)
Aug 30, 2023	39.45	39.45	39.33	39.37	5,671	+0.01(+0.03%)
Aug 29, 2023	38.80	39.37	38.80	39.35	23,391	+0.51(+1.32%)
Aug 28, 2023	38.81	38.84	38.81	38.84	971	+0.26(+0.66%)
Aug 25, 2023	38.55	38.68	38.53	38.59	1,369	+0.18(+0.48%)
Aug 24, 2023	38.52	38.55	38.40	38.40	980	-0.31(-0.80%)
Aug 23, 2023	38.68	38.75	38.65	38.71	2,228	+0.21(+0.55%)
Aug 22, 2023	38.56	38.57	38.50	38.50	1,819	-0.14(-0.37%)
Aug 21, 2023	38.61	38.66	38.44	38.65	6,792	+0.06(+0.16%)
Aug 18, 2023	38.43	38.58	38.43	38.58	2,993	+0.10(+0.27%)
Aug 17, 2023	38.84	38.84	38.44	38.48	1,063	-0.28(-0.72%)
Aug 16, 2023	39.09	39.09	38.76	38.76	1,615	-0.26(-0.66%)
Aug 15, 2023	39.08	39.09	38.97	39.02	3,616	-0.41(-1.05%)
Aug 14, 2023	39.29	39.43	39.29	39.43	342	+0.00(+0.01%)
Aug 11, 2023	39.36	39.43	39.35	39.43	1,210	+0.05(+0.13%)
Aug 10, 2023	39.59	39.59	39.33	39.38	7,658	-0.04(-0.10%)
Aug 09, 2023	39.43	39.43	39.42	39.42	240	-0.16(-0.40%)
Aug 08, 2023	39.26	39.58	39.25	39.58	3,192	+0.06(+0.15%)
Aug 07, 2023	39.50	39.55	39.50	39.52	6,265	+0.23(+0.60%)
Aug 04, 2023	39.63	39.65	39.20	39.28	8,299	-0.14(-0.35%)
Aug 03, 2023	39.32	39.52	39.32	39.42	1,143	-0.17(-0.42%)
Aug 02, 2023	39.56	39.59	39.45	39.59	2,138	-0.26(-0.66%)
Aug 01, 2023	39.83	39.85	39.78	39.85	19,926	+0.03(+0.07%)
Jul 31, 2023	39.88	39.90	39.78	39.82	7,466	+0.05(+0.13%)
Jul 28, 2023	39.83	39.83	39.72	39.77	8,615	+0.20(+0.52%)
Jul 27, 2023	39.87	39.95	39.56	39.56	2,435	-0.18(-0.46%)
Jul 26, 2023	39.75	39.75	39.69	39.75	3,981	+0.02(+0.04%)
Jul 25, 2023	39.57	39.93	39.57	39.73	19,578	-0.04(-0.11%)
Jul 24, 2023	39.64	39.77	39.64	39.77	2,012	+0.17(+0.42%)
Jul 21, 2023	39.56	39.63	39.48	39.61	1,729	+0.07(+0.19%)
Jul 20, 2023	39.58	39.58	39.52	39.53	1,008	-0.06(-0.14%)
Jul 19, 2023	39.40	39.60	39.40	39.59	5,545	+0.17(+0.43%)
Jul 18, 2023	39.31	39.42	39.31	39.42	9,656	+0.27(+0.69%)
Jul 17, 2023	39.11	39.15	39.10	39.15	5,148	+0.23(+0.59%)
Jul 14, 2023	39.00	39.00	38.92	38.92	2,917	-0.39(-0.99%)
Jul 13, 2023	39.23	39.31	39.22	39.31	1,705	+0.26(+0.67%)
Jul 12, 2023	39.11	39.11	39.05	39.05	436	+0.16(+0.42%)
Jul 11, 2023	38.66	38.89	38.66	38.89	3,068	+0.39(+1.03%)
Jul 10, 2023	38.42	38.57	38.42	38.49	2,636	+0.26(+0.69%)
Jul 07, 2023	38.39	38.57	38.23	38.23	4,546	-0.07(-0.17%)
Jul 06, 2023	38.14	38.29	38.03	38.29	4,722	-0.32(-0.84%)
Jul 05, 2023	38.50	38.77	38.50	38.62	39,163	-0.09(-0.24%)
Jul 03, 2023	38.73	38.73	38.71	38.71	621	-0.03(-0.07%)
Jun 30, 2023	38.52	38.75	38.52	38.74	3,788	+0.47(+1.23%)
Jun 29, 2023	38.20	38.27	38.09	38.27	14,909	+0.26(+0.68%)
Jun 28, 2023	37.89	38.01	37.84	38.01	4,703	-0.14(-0.36%)
Jun 27, 2023	37.78	38.15	37.78	38.15	11,234	+0.47(+1.25%)
Jun 26, 2023	37.74	37.79	37.64	37.68	7,708	+0.04(+0.10%)
Jun 23, 2023	37.68	37.69	37.53	37.64	2,211	-0.21(-0.56%)
Jun 22, 2023	37.78	37.86	37.78	37.85	1,881	-0.06(-0.16%)
Jun 21, 2023	37.93	37.93	37.91	37.91	3,435	+0.03(+0.08%)
Jun 20, 2023	38.06	38.06	37.86	37.88	9,333	-0.32(-0.84%)
Jun 16, 2023	38.30	38.30	38.20	38.20	4,337	-0.04(-0.09%)
Jun 15, 2023	38.15	38.33	38.09	38.24	2,802	+1.27(+3.43%)
May 08, 2023	36.97	36.97	36.90	36.97	1,742	+0.05(+0.13%)
May 05, 2023	36.65	37.05	36.65	36.92	30,749	+0.51(+1.40%)
May 04, 2023	36.42	36.42	36.18	36.41	2,449	-0.35(-0.96%)
May 03, 2023	37.05	37.12	36.76	36.76	14,943	-0.23(-0.61%)
May 02, 2023	37.43	37.43	36.67	36.99	13,289	-0.73(-1.93%)
May 01, 2023	37.50	37.72	37.50	37.72	100,177	+0.05(+0.13%)
Apr 28, 2023	37.33	37.67	37.33	37.67	2,463	+0.41(+1.11%)
Apr 27, 2023	36.89	37.27	36.82	37.26	20,807	+0.51(+1.39%)
Apr 26, 2023	37.01	37.05	36.70	36.75	5,575	-0.58(-1.55%)
Apr 25, 2023	37.59	37.59	37.21	37.32	8,441	-0.51(-1.35%)
Apr 24, 2023	37.55	37.84	37.55	37.84	10,994	+0.27(+0.73%)
Apr 21, 2023	37.55	37.56	37.50	37.56	8,760	+0.02(+0.05%)
Apr 20, 2023	37.57	37.69	37.45	37.54	3,149	-0.37(-0.98%)
Apr 19, 2023	37.77	37.91	37.73	37.91	10,869	+0.03(+0.08%)
Apr 18, 2023	37.90	37.95	37.80	37.88	8,153	-0.08(-0.21%)
Apr 17, 2023	37.78	37.96	37.65	37.96	7,704	+0.20(+0.52%)
Apr 14, 2023	37.72	37.77	37.58	37.77	11,901	-0.11(-0.28%)
Apr 13, 2023	37.53	37.90	37.53	37.87	1,954	+0.23(+0.60%)
Apr 12, 2023	37.63	37.84	37.61	37.65	2,876	-0.12(-0.33%)
Apr 11, 2023	37.63	37.89	37.63	37.77	11,735	+0.22(+0.60%)
Apr 10, 2023	37.23	37.56	37.23	37.55	15,111	+0.24(+0.65%)
Apr 06, 2023	37.45	37.45	37.31	37.31	10,917	-0.14(-0.38%)
Apr 05, 2023	37.36	37.45	37.29	37.45	9,977	+0.21(+0.55%)
Apr 04, 2023	37.62	37.62	37.21	37.24	7,054	-0.55(-1.46%)
Apr 03, 2023	37.45	37.80	37.45	37.80	7,857	+0.43(+1.16%)
Mar 31, 2023	37.19	37.36	37.14	37.36	17,020	+0.42(+1.14%)
Mar 30, 2023	36.96	37.03	36.89	36.94	2,954	+0.23(+0.64%)
Mar 29, 2023	36.64	36.75	36.53	36.70	24,361	+0.37(+1.03%)
Mar 28, 2023	36.20	36.44	36.20	36.33	11,205	+0.04(+0.12%)
Mar 27, 2023	36.15	36.36	36.12	36.28	4,190	+0.39(+1.10%)
Mar 24, 2023	35.44	35.94	35.34	35.89	8,498	+0.18(+0.50%)
Mar 23, 2023	36.19	36.19	35.50	35.71	22,533	-0.17(-0.47%)
Mar 22, 2023	36.38	36.45	35.88	35.88	31,426	-0.60(-1.65%)
Mar 21, 2023	36.52	36.55	36.32	36.48	16,748	+0.44(+1.22%)
Mar 20, 2023	36.09	36.14	35.90	36.04	5,073	+0.52(+1.45%)
Mar 17, 2023	35.48	35.53	35.48	35.53	559	-0.58(-1.60%)
Mar 16, 2023	35.48	36.18	35.48	36.10	4,489	+0.24(+0.68%)
Mar 15, 2023	35.71	35.86	35.47	35.86	10,839	-0.40(-1.10%)
Mar 14, 2023	36.66	36.66	35.99	36.26	5,335	+0.32(+0.88%)
Mar 13, 2023	36.19	36.20	35.93	35.95	10,338	-0.49(-1.35%)
Mar 10, 2023	36.81	36.84	36.33	36.44	7,142	-0.44(-1.20%)
Mar 09, 2023	37.27	37.27	36.88	36.88	2,593	-0.73(-1.94%)
Mar 08, 2023	37.33	37.63	37.33	37.61	18,545	+0.05(+0.13%)
Mar 07, 2023	38.13	38.13	37.56	37.56	6,625	-0.65(-1.70%)
Mar 06, 2023	38.32	38.33	38.12	38.21	14,364	-0.07(-0.19%)
Mar 03, 2023	38.08	38.30	38.08	38.28	2,075	+0.35(+0.93%)
Mar 02, 2023	37.62	37.96	37.61	37.93	7,909	+0.24(+0.64%)
Mar 01, 2023	37.62	37.71	37.56	37.69	8,002	+0.04(+0.11%)
Feb 28, 2023	37.83	37.83	37.61	37.65	6,499	-0.17(-0.45%)
Feb 27, 2023	38.13	38.13	37.82	37.82	11,016	+0.04(+0.10%)
Feb 24, 2023	37.61	37.83	37.54	37.78	16,704	-0.29(-0.76%)
Feb 23, 2023	38.04	38.11	37.88	38.07	33,642	+0.08(+0.21%)
Feb 22, 2023	37.97	38.12	37.84	37.99	11,641	-0.04(-0.10%)
Feb 21, 2023	38.42	38.42	37.97	38.03	22,871	-0.51(-1.32%)
Feb 17, 2023	38.43	38.62	38.39	38.54	10,257	-0.06(-0.15%)
Feb 16, 2023	38.78	38.94	38.59	38.59	9,812	-0.31(-0.80%)
Feb 15, 2023	38.78	38.91	38.76	38.90	17,485	+0.07(+0.17%)
Feb 14, 2023	39.07	39.11	38.79	38.84	7,964	-0.17(-0.43%)
Feb 13, 2023	38.94	39.00	38.94	39.00	1,441	+0.33(+0.85%)
Feb 10, 2023	38.49	38.67	38.49	38.67	7,338	+0.33(+0.87%)
Feb 09, 2023	38.73	38.73	38.22	38.34	8,915	-0.31(-0.81%)
Feb 08, 2023	38.65	38.66	38.51	38.65	2,852	-0.18(-0.47%)
Feb 07, 2023	38.45	38.84	38.37	38.84	7,537	+0.32(+0.83%)
Feb 06, 2023	38.54	38.55	38.52	38.52	734	-0.17(-0.45%)
Feb 03, 2023	38.88	38.97	38.69	38.69	3,546	-0.23(-0.60%)
Feb 02, 2023	38.96	39.00	38.80	38.92	4,432	-0.19(-0.48%)