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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2023	38.76	39.11	38.51	39.11	3,624	+0.20(+0.53%)
Jan 31, 2023	38.51	38.91	38.51	38.91	7,275	+0.56(+1.45%)
Jan 30, 2023	38.44	38.55	38.29	38.35	3,779	-0.20(-0.53%)
Jan 27, 2023	38.71	38.80	38.55	38.55	20,939	-0.14(-0.36%)
Jan 26, 2023	38.68	38.69	38.37	38.69	16,498	+0.22(+0.57%)
Jan 25, 2023	38.01	38.47	38.01	38.47	7,645	+0.18(+0.46%)
Jan 24, 2023	38.20	38.39	38.20	38.30	26,453	-0.03(-0.07%)
Jan 23, 2023	38.25	38.49	38.22	38.32	25,134	+0.33(+0.88%)
Jan 20, 2023	37.69	38.02	37.68	37.99	11,336	+0.35(+0.93%)
Jan 19, 2023	37.63	37.70	37.63	37.64	14,655	-0.17(-0.44%)
Jan 18, 2023	37.94	38.08	37.81	37.81	38,994	-0.65(-1.69%)
Jan 17, 2023	38.54	38.55	38.39	38.45	20,025	-0.15(-0.38%)
Jan 13, 2023	38.24	38.63	38.24	38.60	14,939	+0.15(+0.39%)
Jan 12, 2023	38.54	38.62	38.43	38.45	3,374	+0.13(+0.35%)
Jan 11, 2023	38.08	38.32	38.08	38.32	3,284	+0.26(+0.68%)
Jan 10, 2023	37.75	38.06	37.75	38.06	4,844	+0.20(+0.53%)
Jan 09, 2023	38.26	38.38	37.86	37.86	7,606	-0.22(-0.58%)
Jan 06, 2023	37.73	38.19	37.73	38.08	220,527	+0.68(+1.83%)
Jan 05, 2023	37.32	37.39	37.13	37.39	6,480	+0.10(+0.27%)
Jan 04, 2023	37.26	37.39	37.24	37.29	7,215	+0.13(+0.36%)
Jan 03, 2023	37.42	37.42	36.86	37.16	7,660	-0.04(-0.12%)
Dec 30, 2022	37.15	37.20	36.98	37.20	53,592	-0.10(-0.27%)
Dec 29, 2022	37.35	37.36	37.28	37.30	3,577	+0.38(+1.04%)
Dec 28, 2022	36.99	37.05	36.90	36.92	12,248	-0.45(-1.19%)
Dec 27, 2022	37.43	37.45	37.35	37.36	10,383	+0.10(+0.27%)
Dec 23, 2022	36.98	37.27	36.98	37.27	28,866	+0.24(+0.66%)
Dec 22, 2022	37.17	37.17	36.60	37.02	22,965	-0.26(-0.70%)
Dec 21, 2022	37.11	37.36	37.11	37.28	7,583	+0.40(+1.10%)
Dec 20, 2022	36.60	37.01	36.60	36.88	5,958	+0.14(+0.39%)
Dec 19, 2022	37.07	37.07	36.59	36.73	9,965	-0.28(-0.76%)
Dec 16, 2022	37.06	37.06	36.71	37.02	12,599	-0.32(-0.86%)
Dec 15, 2022	37.32	37.45	37.24	37.34	23,118	-0.75(-1.96%)
Dec 14, 2022	38.24	38.24	38.08	38.08	2,160	-0.18(-0.47%)
Dec 13, 2022	38.66	38.66	38.06	38.26	6,763	+0.21(+0.56%)
Dec 12, 2022	37.53	38.06	37.53	38.05	11,641	+0.48(+1.28%)
Dec 09, 2022	37.78	37.91	37.57	37.57	2,333	-0.28(-0.74%)
Dec 08, 2022	37.95	38.10	37.84	37.85	3,975	+0.05(+0.13%)
Dec 07, 2022	38.04	38.04	37.77	37.80	2,399	-0.12(-0.31%)
Dec 06, 2022	38.21	38.21	37.66	37.91	21,449	-0.23(-0.61%)
Dec 05, 2022	38.71	38.76	38.12	38.15	5,894	-0.80(-2.04%)
Dec 02, 2022	38.81	38.98	38.77	38.94	8,858	-0.04(-0.09%)
Dec 01, 2022	39.19	39.19	38.87	38.98	11,434	-0.08(-0.20%)
Nov 30, 2022	38.52	39.05	38.18	39.05	2,396	+0.59(+1.52%)
Nov 29, 2022	38.40	38.50	38.35	38.47	3,965	+0.16(+0.42%)
Nov 28, 2022	38.62	38.64	38.24	38.31	15,118	-0.55(-1.42%)
Nov 25, 2022	38.87	38.90	38.86	38.86	1,742	+0.07(+0.19%)
Nov 23, 2022	38.76	38.80	38.62	38.79	1,790	+0.07(+0.17%)
Nov 22, 2022	38.45	38.74	38.45	38.72	2,891	+0.52(+1.37%)
Nov 21, 2022	38.03	38.20	38.03	38.20	15,346	+0.07(+0.17%)
Nov 18, 2022	38.05	38.25	37.91	38.13	5,506	+0.27(+0.70%)
Nov 17, 2022	37.55	37.86	37.33	37.86	104,163	-0.06(-0.17%)
Nov 16, 2022	38.01	38.10	37.90	37.93	11,723	-0.28(-0.73%)
Nov 15, 2022	38.46	38.46	38.21	38.21	2,465	+0.19(+0.50%)
Nov 14, 2022	38.40	38.52	38.02	38.02	6,839	-0.14(-0.36%)
Nov 11, 2022	38.04	38.29	37.97	38.16	8,564	+0.23(+0.61%)
Nov 10, 2022	37.64	38.14	37.63	37.92	8,566	+1.28(+3.50%)
Nov 09, 2022	37.18	37.41	36.64	36.64	2,886	-0.79(-2.12%)
Nov 08, 2022	37.32	37.60	37.21	37.43	28,712	+0.11(+0.30%)
Nov 07, 2022	36.99	37.32	36.98	37.32	17,680	+0.51(+1.40%)
Nov 04, 2022	36.99	36.99	36.46	36.81	3,129	+0.36(+0.99%)
Nov 03, 2022	36.60	36.65	36.45	36.45	6,889	-0.09(-0.26%)
Nov 02, 2022	37.06	37.49	36.54	36.54	1,850	-0.77(-2.07%)
Nov 01, 2022	37.47	37.47	37.18	37.31	14,359	+0.15(+0.40%)
Oct 31, 2022	37.21	37.40	37.15	37.17	77,561	-0.10(-0.27%)
Oct 28, 2022	36.83	37.31	36.83	37.27	5,122	+0.76(+2.08%)
Oct 27, 2022	36.89	36.89	36.51	36.51	2,723	+0.02(+0.05%)
Oct 26, 2022	36.46	36.49	36.45	36.49	3,957	+0.30(+0.84%)
Oct 25, 2022	36.14	36.21	36.11	36.19	1,541	+0.41(+1.13%)
Oct 24, 2022	35.80	35.87	35.74	35.78	2,884	+0.40(+1.13%)
Oct 21, 2022	35.39	35.39	35.36	35.38	5,367	+0.76(+2.21%)
Oct 20, 2022	34.74	34.74	34.55	34.62	1,251	-0.14(-0.40%)
Oct 19, 2022	34.76	34.81	34.66	34.76	6,784	-0.12(-0.34%)
Oct 18, 2022	34.83	34.95	34.83	34.88	2,741	+0.42(+1.21%)
Oct 17, 2022	34.42	34.55	34.36	34.46	5,259	+0.61(+1.82%)
Oct 14, 2022	34.14	34.14	33.84	33.84	8,041	-0.76(-2.19%)
Oct 13, 2022	33.45	34.62	33.45	34.60	8,305	+0.84(+2.49%)
Oct 12, 2022	33.88	33.88	33.76	33.76	9,968	+0.01(+0.02%)
Oct 11, 2022	33.59	34.16	33.59	33.76	21,425	-0.02(-0.07%)
Oct 10, 2022	33.78	33.81	33.69	33.78	3,363	-0.11(-0.33%)
Oct 07, 2022	34.09	34.19	33.89	33.89	2,726	-0.76(-2.20%)
Oct 06, 2022	34.83	34.83	34.57	34.65	2,361	-0.17(-0.48%)
Oct 05, 2022	34.57	34.99	34.57	34.82	14,828	-0.12(-0.35%)
Oct 04, 2022	34.44	34.97	34.44	34.94	13,514	+1.10(+3.24%)
Oct 03, 2022	33.30	34.02	33.30	33.85	13,496	+0.83(+2.52%)
Sep 30, 2022	33.41	33.41	33.01	33.01	3,006	-0.41(-1.21%)
Sep 29, 2022	33.46	33.46	33.19	33.42	4,156	-0.60(-1.76%)
Sep 28, 2022	33.68	34.19	33.67	34.02	34,393	+0.78(+2.35%)
Sep 27, 2022	33.73	33.73	33.10	33.24	21,574	-0.14(-0.41%)
Sep 26, 2022	33.59	33.59	33.24	33.38	12,528	-0.35(-1.04%)
Sep 23, 2022	34.13	34.13	33.57	33.73	8,108	-0.83(-2.41%)
Sep 22, 2022	34.63	34.75	34.56	34.56	4,104	-0.27(-0.77%)
Sep 21, 2022	35.51	35.65	34.83	34.83	16,654	-0.50(-1.42%)
Sep 20, 2022	35.26	35.38	35.10	35.33	2,176	-0.47(-1.32%)
Sep 19, 2022	35.41	35.80	35.41	35.80	481	+0.20(+0.57%)
Sep 16, 2022	35.49	35.60	35.22	35.60	9,096	-0.07(-0.19%)
Sep 15, 2022	35.95	35.95	35.66	35.67	13,878	-0.43(-1.20%)
Sep 14, 2022	36.09	36.11	35.84	36.10	10,134	+0.11(+0.31%)
Sep 13, 2022	36.49	36.49	35.99	35.99	6,859	-1.38(-3.70%)
Sep 12, 2022	37.32	37.40	37.22	37.37	16,372	+0.29(+0.78%)
Sep 09, 2022	36.89	37.16	36.84	37.09	20,495	+0.65(+1.77%)
Sep 08, 2022	36.18	36.44	36.18	36.44	2,998	+0.09(+0.24%)
Sep 07, 2022	35.69	36.35	35.69	36.35	5,966	+0.58(+1.62%)
Sep 06, 2022	35.80	35.99	35.70	35.77	5,609	-0.28(-0.78%)
Sep 02, 2022	35.91	36.05	35.91	36.05	1,816	-0.08(-0.22%)
Sep 01, 2022	35.83	36.13	35.83	36.13	3,063	+0.06(+0.16%)
Aug 31, 2022	36.31	36.38	36.07	36.07	10,351	-0.45(-1.24%)
Aug 30, 2022	36.96	36.96	36.43	36.53	6,935	-0.35(-0.94%)
Aug 29, 2022	36.85	37.15	36.85	36.87	2,495	-0.27(-0.73%)
Aug 26, 2022	37.99	37.99	37.14	37.14	8,940	-0.84(-2.21%)
Aug 25, 2022	37.85	37.98	37.73	37.98	4,652	+0.32(+0.85%)
Aug 24, 2022	37.53	37.71	37.47	37.66	23,964	+0.12(+0.31%)
Aug 23, 2022	37.58	37.59	37.45	37.55	8,164	+0.06(+0.15%)
Aug 22, 2022	37.59	37.62	37.35	37.49	10,633	-0.65(-1.69%)
Aug 19, 2022	38.27	38.27	37.98	38.14	12,061	-0.24(-0.63%)
Aug 18, 2022	38.27	38.40	38.18	38.38	5,439	+0.27(+0.71%)
Aug 17, 2022	38.18	38.24	38.11	38.11	5,818	-0.31(-0.82%)
Aug 16, 2022	38.21	38.60	38.21	38.42	20,239	+0.34(+0.90%)
Aug 15, 2022	37.60	38.17	37.60	38.08	3,749	+0.04(+0.10%)
Aug 12, 2022	37.69	38.08	37.65	38.04	4,012	+0.47(+1.26%)
Aug 11, 2022	37.74	37.84	37.53	37.57	10,158	+0.27(+0.72%)
Aug 10, 2022	37.09	37.36	37.09	37.30	2,726	+0.62(+1.68%)
Aug 09, 2022	36.81	36.83	36.68	36.68	11,985	-0.07(-0.19%)
Aug 08, 2022	36.84	37.01	36.75	36.75	4,453	+0.19(+0.53%)
Aug 05, 2022	36.14	36.66	36.14	36.55	2,880	+0.03(+0.08%)
Aug 04, 2022	36.89	36.89	36.53	36.53	3,796	-0.27(-0.73%)
Aug 03, 2022	36.86	37.00	36.80	36.80	2,610	+0.24(+0.66%)
Aug 02, 2022	36.81	37.06	36.55	36.55	13,810	-0.29(-0.79%)
Aug 01, 2022	36.88	37.00	36.77	36.84	10,763	-0.03(-0.08%)
Jul 29, 2022	36.78	36.99	36.78	36.87	2,512	+0.28(+0.77%)
Jul 28, 2022	36.06	36.59	36.06	36.59	206	+0.51(+1.41%)
Jul 27, 2022	35.79	36.27	35.63	36.08	10,086	+0.52(+1.46%)
Jul 26, 2022	35.72	35.80	35.56	35.56	3,727	-0.34(-0.94%)
Jul 25, 2022	35.72	35.90	35.68	35.90	4,689	+0.33(+0.93%)
Jul 22, 2022	35.97	35.97	35.51	35.57	8,367	-0.15(-0.43%)
Jul 21, 2022	35.46	35.97	35.42	35.73	26,531	+0.07(+0.19%)
Jul 20, 2022	35.59	35.89	35.56	35.66	5,630	-0.11(-0.31%)
Jul 19, 2022	35.28	35.77	35.28	35.77	9,451	+0.87(+2.50%)
Jul 18, 2022	35.31	35.35	34.86	34.90	5,012	-0.11(-0.30%)
Jul 15, 2022	34.77	35.01	34.77	35.00	3,617	+0.52(+1.50%)
Jul 14, 2022	34.12	34.49	33.97	34.48	1,836	-0.27(-0.76%)
Jul 13, 2022	34.64	34.88	34.64	34.75	2,585	+0.03(+0.08%)
Jul 12, 2022	35.10	35.13	34.71	34.72	4,628	-0.29(-0.82%)
Jul 11, 2022	35.02	35.17	35.01	35.01	10,792	-0.26(-0.73%)
Jul 08, 2022	35.22	35.41	35.22	35.27	2,814	-0.14(-0.39%)
Jul 07, 2022	35.18	35.43	35.08	35.41	44,219	+0.59(+1.68%)
Jul 06, 2022	34.94	35.02	34.59	34.82	28,578	-0.05(-0.15%)
Jul 05, 2022	34.68	35.11	34.25	34.87	19,884	-0.29(-0.84%)
Jul 01, 2022	34.92	35.22	34.56	35.17	27,837	+0.43(+1.23%)
Jun 30, 2022	34.72	34.98	34.65	34.74	53,565	-0.33(-0.95%)
Jun 29, 2022	35.43	35.43	34.96	35.07	35,371	-0.21(-0.60%)
Jun 28, 2022	35.97	36.08	35.27	35.29	25,238	-0.31(-0.87%)
Jun 27, 2022	35.75	35.75	35.59	35.59	10,609	+0.15(+0.43%)
Jun 24, 2022	34.85	35.47	34.85	35.44	7,961	+0.84(+2.44%)
Jun 23, 2022	34.64	34.70	34.19	34.60	9,716	-0.01(-0.02%)
Jun 22, 2022	34.74	34.79	34.56	34.61	7,704	-0.16(-0.47%)
Jun 21, 2022	34.36	35.43	34.36	34.77	29,085	+0.88(+2.61%)
Jun 17, 2022	34.22	34.22	33.72	33.89	7,279	-0.27(-0.79%)
Jun 16, 2022	34.12	34.42	34.01	34.16	16,419	-1.08(-3.07%)
Jun 15, 2022	35.43	35.56	35.12	35.24	26,552	+0.21(+0.59%)
Jun 14, 2022	35.29	35.45	34.77	35.03	12,811	-0.12(-0.35%)
Jun 13, 2022	35.67	35.67	34.98	35.15	36,901	-1.40(-3.82%)
Jun 10, 2022	36.53	36.80	36.47	36.55	11,119	-0.80(-2.14%)
Jun 09, 2022	37.92	37.99	37.35	37.35	2,044	-0.84(-2.19%)
Jun 08, 2022	38.44	38.47	38.14	38.19	2,223	-0.37(-0.97%)
Jun 07, 2022	38.17	38.56	38.17	38.56	18,037	+0.44(+1.17%)
Jun 06, 2022	38.34	38.34	38.02	38.11	12,982	+0.11(+0.29%)
Jun 03, 2022	38.06	38.07	37.97	38.00	6,404	-0.25(-0.65%)
Jun 02, 2022	37.69	38.25	37.69	38.25	15,402	+0.41(+1.07%)