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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)