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 (%)
Jul 31, 2020 26.87 27.04 26.87 27.04 320 -0.02(-0.09%)
Jul 30, 2020 26.84 27.09 26.84 27.06 5,119 -0.11(-0.39%)
Jul 29, 2020 27.14 27.20 27.14 27.17 4,403 +0.31(+1.17%)
Jul 28, 2020 27.00 27.04 26.85 26.85 25,094 -0.21(-0.78%)
Jul 27, 2020 26.92 27.06 26.92 27.06 27,292 +0.29(+1.07%)
Jul 24, 2020 26.87 26.87 26.77 26.78 4,487 -0.16(-0.61%)
Jul 23, 2020 27.21 27.27 26.93 26.94 2,160 -0.21(-0.76%)
Jul 22, 2020 27.02 27.14 27.02 27.14 12,628 +0.25(+0.91%)
Jul 21, 2020 27.03 27.03 26.90 26.90 470 +0.16(+0.59%)
Jul 20, 2020 26.63 26.74 26.63 26.74 4,246 -0.05(-0.17%)
Jul 17, 2020 26.75 26.79 26.70 26.79 2,457 +0.11(+0.40%)
Jul 16, 2020 26.64 26.68 26.60 26.68 1,018 +0.01(+0.03%)
Jul 15, 2020 26.67 26.68 26.67 26.67 1,421 +0.36(+1.37%)
Jul 14, 2020 26.31 26.31 26.16 26.31 2,127 +0.44(+1.70%)
Jul 13, 2020 26.16 26.41 25.87 25.87 5,474 -0.15(-0.58%)
Jul 10, 2020 25.73 26.02 25.73 26.02 961 +0.35(+1.38%)
Jul 09, 2020 25.83 25.83 25.66 25.67 7,182 -0.26(-1.00%)
Jul 08, 2020 26.01 26.01 25.78 25.93 2,134 +0.10(+0.38%)
Jul 07, 2020 25.98 25.98 25.81 25.83 2,482 -0.27(-1.03%)
Jul 06, 2020 26.10 26.10 26.10 26.10 240 +0.30(+1.17%)
Jul 02, 2020 25.96 25.98 25.80 25.80 854 +0.08(+0.31%)
Jul 01, 2020 25.74 25.79 25.69 25.72 13,336 -0.02(-0.07%)
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%)
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.