Skip to main content

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

47.61 +0.21 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 25.46 25.74 25.46 25.74 1,850 +0.36(+1.41%)
Jun 29, 2020 25.00 25.38 25.00 25.38 193 +0.41(+1.65%)
Jun 26, 2020 25.42 25.42 24.97 24.97 19,803 -0.52(-2.06%)
Jun 25, 2020 25.23 25.49 25.16 25.49 10,631 +0.23(+0.90%)
Jun 24, 2020 25.52 25.52 25.21 25.26 2,707 -0.70(-2.70%)
Jun 23, 2020 26.09 26.12 25.97 25.97 3,418 +0.06(+0.23%)
Jun 22, 2020 25.72 25.92 25.72 25.91 774 +0.03(+0.10%)
Jun 19, 2020 25.88 25.88 25.88 25.88 107 -0.17(-0.65%)
Jun 18, 2020 26.02 26.05 26.01 26.05 984 -0.05(-0.18%)
Jun 17, 2020 26.29 26.32 26.09 26.09 434 -0.10(-0.39%)
Jun 16, 2020 26.50 26.52 26.11 26.20 1,759 +0.36(+1.39%)
Jun 15, 2020 25.06 25.88 25.06 25.84 3,149 +0.25(+0.97%)
Jun 12, 2020 25.78 25.78 25.14 25.59 2,260 +0.37(+1.46%)
Jun 11, 2020 25.83 25.83 25.13 25.22 16,721 -1.60(-5.96%)
Jun 10, 2020 27.02 27.02 26.82 26.82 1,681 -0.31(-1.14%)
Jun 09, 2020 27.08 27.21 27.08 27.13 637 -0.34(-1.23%)
Jun 08, 2020 27.39 27.49 27.39 27.47 966 +0.38(+1.41%)
Jun 05, 2020 27.20 27.32 27.09 27.09 3,551 +0.69(+2.62%)
Jun 04, 2020 26.39 26.39 26.39 26.39 186 -0.04(-0.14%)
Jun 03, 2020 25.99 26.47 25.99 26.43 743 +0.51(+1.98%)
Jun 02, 2020 25.91 25.92 25.82 25.92 1,372 +0.19(+0.75%)
Jun 01, 2020 25.69 25.82 25.69 25.72 7,267 +0.13(+0.51%)
May 29, 2020 25.59 25.59 25.59 25.59 107 +0.08(+0.30%)
May 28, 2020 25.75 25.82 25.52 25.52 1,612 -0.09(-0.35%)
May 27, 2020 25.32 25.61 25.32 25.61 1,014 +0.49(+1.96%)
May 26, 2020 25.23 25.26 25.08 25.11 1,949 +0.45(+1.83%)
May 22, 2020 24.51 24.66 24.50 24.66 7,426 +0.02(+0.07%)
May 21, 2020 24.69 24.76 24.62 24.64 1,193 -0.08(-0.33%)
May 20, 2020 24.76 24.79 24.69 24.73 1,843 +0.30(+1.24%)
May 19, 2020 24.63 24.69 24.42 24.42 7,131 -0.28(-1.14%)
May 18, 2020 24.24 24.74 24.24 24.71 4,103 +0.95(+4.02%)
May 15, 2020 23.42 23.79 23.42 23.75 5,273 +0.15(+0.63%)
May 14, 2020 22.93 23.60 22.93 23.60 2,629 +0.24(+1.01%)
May 13, 2020 23.78 23.89 23.16 23.37 50,197 -0.69(-2.88%)
May 12, 2020 24.39 24.39 24.06 24.06 2,080 -0.56(-2.28%)
May 11, 2020 24.43 24.66 24.41 24.62 2,622 -0.07(-0.29%)
May 08, 2020 24.47 24.69 24.47 24.69 1,291 +0.56(+2.34%)
May 07, 2020 24.33 24.39 24.13 24.13 10,987 +0.22(+0.91%)
May 06, 2020 24.11 24.11 23.91 23.91 561 -0.26(-1.09%)
May 05, 2020 24.21 24.40 24.18 24.18 10,196 +0.31(+1.28%)
May 04, 2020 23.69 23.87 23.69 23.87 2,069 +0.03(+0.12%)
May 01, 2020 23.90 23.96 23.84 23.84 753 -0.63(-2.59%)
Apr 30, 2020 24.52 24.59 24.47 24.47 1,423 -0.44(-1.75%)
Apr 29, 2020 24.52 25.11 24.52 24.91 7,471 +0.39(+1.59%)
Apr 28, 2020 24.67 24.70 24.43 24.52 124,761 +0.39(+1.62%)
Apr 27, 2020 23.90 24.20 23.77 24.13 927,960 +0.56(+2.37%)
Apr 24, 2020 23.30 23.57 23.25 23.57 3,659 +0.27(+1.16%)
Apr 23, 2020 23.42 23.55 23.30 23.30 4,662 -0.06(-0.28%)
Apr 22, 2020 23.25 23.43 23.24 23.37 2,098,837 +0.52(+2.26%)
Apr 21, 2020 22.99 23.04 22.70 22.85 19,774 -0.66(-2.82%)
Apr 20, 2020 23.83 23.83 23.39 23.51 6,704 -0.53(-2.18%)
Apr 17, 2020 23.65 24.04 23.55 24.04 35,840 +0.79(+3.39%)
Apr 16, 2020 22.95 23.25 22.94 23.25 18,572 +0.07(+0.30%)
Apr 15, 2020 23.42 23.42 23.04 23.18 29,352 -0.68(-2.85%)
Apr 14, 2020 23.66 23.98 23.66 23.86 33,842 +0.67(+2.89%)
Apr 13, 2020 23.07 23.26 22.99 23.19 85,725 -0.34(-1.46%)
Apr 09, 2020 23.52 23.55 23.46 23.53 12,269 +0.45(+1.93%)
Apr 08, 2020 22.48 23.09 22.41 23.09 31,813 +0.73(+3.29%)
Apr 07, 2020 23.30 23.30 22.35 22.35 36,357 +0.06(+0.25%)
Apr 06, 2020 21.67 22.47 21.67 22.30 22,452 +1.28(+6.11%)
Apr 03, 2020 21.38 21.38 20.81 21.02 3,121 -0.31(-1.45%)
Apr 02, 2020 20.93 21.37 20.93 21.33 9,127 +0.34(+1.63%)
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.