Skip to main content

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

47.61 +0.21 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 30.61 30.69 30.61 30.69 7,499 -0.22(-0.72%)
Nov 27, 2020 31.27 31.27 30.91 30.91 5,017 +0.05(+0.16%)
Nov 25, 2020 30.90 30.91 30.79 30.87 4,483 -0.12(-0.38%)
Nov 24, 2020 30.84 31.06 30.84 30.98 8,717 +0.45(+1.47%)
Nov 23, 2020 30.53 30.53 30.53 30.53 133 +0.32(+1.05%)
Nov 20, 2020 30.22 30.22 30.22 30.22 106 -0.12(-0.41%)
Nov 19, 2020 30.13 30.34 30.11 30.34 2,512 +0.12(+0.40%)
Nov 18, 2020 30.57 30.68 30.22 30.22 2,641 -0.26(-0.85%)
Nov 17, 2020 30.57 30.57 30.48 30.48 3,805 -0.07(-0.23%)
Nov 16, 2020 30.59 30.59 30.51 30.55 905 +0.40(+1.31%)
Nov 13, 2020 30.15 30.15 30.15 30.15 106 +0.53(+1.78%)
Nov 12, 2020 29.92 29.92 29.54 29.63 1,792 -0.34(-1.13%)
Nov 11, 2020 30.04 30.08 29.89 29.97 11,447 +0.16(+0.55%)
Nov 10, 2020 29.81 29.85 29.77 29.80 2,776 +0.09(+0.31%)
Nov 09, 2020 30.18 30.24 29.71 29.71 809 +0.31(+1.06%)
Nov 06, 2020 29.36 29.42 29.36 29.40 1,280 +0.01(+0.02%)
Nov 05, 2020 29.44 29.44 29.39 29.39 911 +0.56(+1.95%)
Nov 04, 2020 29.03 29.14 28.83 28.83 3,498 +0.38(+1.33%)
Nov 03, 2020 28.43 28.45 28.43 28.45 434 +0.60(+2.17%)
Nov 02, 2020 27.77 27.91 27.60 27.85 2,857 +0.49(+1.79%)
Oct 30, 2020 27.26 27.36 27.21 27.36 17,933 -0.38(-1.37%)
Oct 29, 2020 27.59 27.74 27.57 27.74 1,328 +0.30(+1.08%)
Oct 28, 2020 27.58 27.93 27.44 27.44 5,393 -0.86(-3.04%)
Oct 27, 2020 28.30 28.30 28.30 28.30 53 -0.15(-0.52%)
Oct 26, 2020 28.72 28.72 28.21 28.45 1,213 -0.59(-2.04%)
Oct 23, 2020 28.94 29.04 28.92 29.04 3,095 +0.13(+0.45%)
Oct 22, 2020 28.91 28.91 28.91 28.91 0 +0.13(+0.46%)
Oct 21, 2020 28.78 28.78 28.78 28.78 44 -0.05(-0.17%)
Oct 20, 2020 28.93 29.03 28.83 28.83 4,614 +0.20(+0.68%)
Oct 19, 2020 29.13 29.13 28.63 28.63 2,282 -0.40(-1.37%)
Oct 16, 2020 29.14 29.27 29.03 29.03 3,842 -0.04(-0.13%)
Oct 15, 2020 28.64 29.07 28.64 29.07 591 +0.04(+0.13%)
Oct 14, 2020 29.15 29.32 29.03 29.03 3,575 -0.16(-0.56%)
Oct 13, 2020 29.26 29.28 29.19 29.19 7,855 -0.05(-0.18%)
Oct 12, 2020 29.21 29.35 29.21 29.25 8,837 +0.29(+0.99%)
Oct 09, 2020 28.94 29.06 28.94 28.96 1,174 +0.15(+0.51%)
Oct 08, 2020 28.64 28.84 28.59 28.81 2,633 +0.20(+0.70%)
Oct 07, 2020 28.49 28.66 28.46 28.61 10,092 +0.48(+1.69%)
Oct 06, 2020 28.48 28.57 28.10 28.13 1,955 -0.29(-1.01%)
Oct 05, 2020 28.21 28.52 28.18 28.42 14,134 +0.39(+1.38%)
Oct 02, 2020 27.91 28.09 27.91 28.04 6,724 -0.02(-0.06%)
Oct 01, 2020 28.19 28.19 28.00 28.05 9,147 +0.13(+0.46%)
Sep 30, 2020 27.98 28.04 27.67 27.92 59,869 +0.26(+0.92%)
Sep 29, 2020 27.79 27.80 27.67 27.67 162,322 -0.14(-0.52%)
Sep 28, 2020 27.91 27.91 27.81 27.81 1,205 +0.43(+1.59%)
Sep 25, 2020 26.99 27.42 26.99 27.38 9,616 +0.33(+1.21%)
Sep 24, 2020 26.82 27.19 26.78 27.05 44,151 +0.07(+0.27%)
Sep 23, 2020 27.51 27.51 26.98 26.98 1,254 -0.60(-2.18%)
Sep 22, 2020 27.53 27.58 27.36 27.58 1,326 +0.24(+0.89%)
Sep 21, 2020 27.56 27.56 27.10 27.33 558 -0.51(-1.83%)
Sep 18, 2020 28.08 28.08 27.73 27.84 28,316 -0.22(-0.77%)
Sep 17, 2020 27.93 28.06 27.93 28.06 348 -0.17(-0.60%)
Sep 16, 2020 28.35 28.42 28.23 28.23 8,035 +0.00(+0.01%)
Sep 15, 2020 28.39 28.41 28.16 28.23 33,724 -0.04(-0.15%)
Sep 14, 2020 28.10 28.28 28.09 28.27 96,957 +0.44(+1.57%)
Sep 11, 2020 27.82 27.89 27.69 27.83 130,787 +0.12(+0.44%)
Sep 10, 2020 28.03 28.03 27.67 27.71 188,284 -0.37(-1.30%)
Sep 09, 2020 28.06 28.24 27.93 28.08 80,453 +0.53(+1.94%)
Sep 08, 2020 27.48 27.94 27.48 27.54 253,139 -0.71(-2.52%)
Sep 04, 2020 28.00 28.38 28.00 28.25 158,035 -0.12(-0.43%)
Sep 03, 2020 28.81 28.94 28.29 28.38 9,801 -0.83(-2.85%)
Sep 02, 2020 28.78 29.21 28.78 29.21 2,311 +0.50(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.