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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	49.93	50.17	49.93	50.17	7,949	-0.05(-0.10%)
Sep 19, 2024	50.07	50.24	50.02	50.22	2,648	+0.67(+1.35%)
Sep 18, 2024	49.60	49.81	49.52	49.55	1,682	-0.06(-0.11%)
Sep 17, 2024	49.76	49.91	49.54	49.61	6,618	+0.00(+0.00%)
Sep 16, 2024	49.29	49.61	49.29	49.61	2,284	+0.40(+0.81%)
Sep 13, 2024	49.00	49.31	49.00	49.21	5,034	+0.44(+0.90%)
Sep 12, 2024	48.53	48.78	48.53	48.77	1,840	+0.42(+0.88%)
Sep 11, 2024	48.19	48.35	48.19	48.35	683	+0.14(+0.28%)
Sep 10, 2024	47.93	48.21	47.92	48.21	3,464	+0.02(+0.04%)
Sep 09, 2024	48.05	48.39	48.05	48.19	30,803	+0.47(+0.99%)
Sep 06, 2024	48.53	48.53	47.72	47.72	3,134	-0.67(-1.39%)
Sep 05, 2024	48.72	48.73	48.32	48.39	6,050	-0.40(-0.82%)
Sep 04, 2024	48.70	48.99	48.70	48.79	4,688	-0.12(-0.25%)
Sep 03, 2024	49.40	49.40	48.83	48.91	10,413	-0.81(-1.63%)
Aug 30, 2024	49.47	49.72	49.30	49.72	782	+0.51(+1.04%)
Aug 29, 2024	49.30	49.30	49.21	49.21	346	+0.05(+0.10%)
Aug 28, 2024	49.29	49.29	48.91	49.16	15,279	-0.16(-0.33%)
Aug 27, 2024	49.31	49.32	49.27	49.32	4,229	-0.04(-0.07%)
Aug 26, 2024	49.44	49.44	49.29	49.36	28,541	-0.05(-0.10%)
Aug 23, 2024	49.38	49.41	49.22	49.41	5,696	+0.63(+1.29%)
Aug 22, 2024	49.13	49.13	48.75	48.78	13,195	-0.27(-0.55%)
Aug 21, 2024	48.95	49.05	48.81	49.05	5,080	+0.34(+0.70%)
Aug 20, 2024	48.72	48.76	48.70	48.71	24,761	-0.19(-0.39%)
Aug 19, 2024	48.58	48.90	48.58	48.90	4,585	+0.42(+0.86%)
Aug 16, 2024	48.25	48.56	48.25	48.48	13,016	+0.07(+0.14%)
Aug 15, 2024	48.24	48.47	48.24	48.41	18,324	+0.68(+1.42%)
Aug 14, 2024	47.54	47.73	47.49	47.73	820	+0.24(+0.51%)
Aug 13, 2024	47.18	47.49	47.18	47.49	717	+0.54(+1.14%)
Aug 12, 2024	47.13	47.13	46.84	46.95	4,553	-0.19(-0.39%)
Aug 09, 2024	47.09	47.13	47.09	47.13	1,716	+0.24(+0.52%)
Aug 08, 2024	46.27	46.89	46.27	46.89	4,576	+1.06(+2.31%)
Aug 07, 2024	46.75	46.75	45.83	45.83	26,057	-0.38(-0.82%)
Aug 06, 2024	46.64	46.74	46.21	46.21	52,729	+0.53(+1.16%)
Aug 05, 2024	45.49	45.95	45.46	45.68	7,358	-1.25(-2.66%)
Aug 02, 2024	47.35	47.35	46.63	46.93	6,201	-1.13(-2.35%)
Aug 01, 2024	48.73	48.83	47.82	48.06	24,003	-0.64(-1.31%)
Jul 31, 2024	48.67	48.85	48.48	48.70	10,113	+0.44(+0.91%)
Jul 30, 2024	48.31	48.31	48.12	48.26	4,006	+0.00(+0.00%)
Jul 29, 2024	48.37	48.37	48.21	48.26	4,931	+0.00(+0.00%)
Jul 26, 2024	48.01	48.35	48.01	48.26	5,309	+0.55(+1.15%)
Jul 25, 2024	47.71	48.06	47.71	47.71	6,459	+0.12(+0.25%)
Jul 24, 2024	48.14	48.14	47.59	47.59	2,246	-0.69(-1.42%)
Jul 23, 2024	48.41	48.44	48.28	48.28	2,094	-0.02(-0.05%)
Jul 22, 2024	48.09	48.30	48.09	48.30	4,080	+0.39(+0.81%)
Jul 19, 2024	47.91	47.91	47.91	47.91	199	-0.36(-0.74%)
Jul 18, 2024	48.96	48.96	48.27	48.27	685	-0.46(-0.94%)
Jul 17, 2024	48.89	48.89	48.72	48.72	746	-0.35(-0.71%)
Jul 16, 2024	48.99	49.13	48.91	49.07	2,797	+0.65(+1.34%)
Jul 15, 2024	48.50	48.62	48.42	48.42	1,084	+0.12(+0.26%)
Jul 12, 2024	48.12	48.47	48.12	48.30	7,162	+0.25(+0.51%)
Jul 11, 2024	48.01	48.05	48.01	48.05	1,917	+0.29(+0.60%)
Jul 10, 2024	47.43	47.77	47.43	47.76	3,908	+0.31(+0.65%)
Jul 09, 2024	47.54	47.54	47.44	47.45	3,785	-0.05(-0.10%)
Jul 08, 2024	47.45	47.58	47.41	47.50	5,276	+0.08(+0.17%)
Jul 05, 2024	47.28	47.42	47.23	47.42	5,863	+0.02(+0.04%)
Jul 03, 2024	47.38	47.40	47.36	47.40	1,447	+0.09(+0.19%)
Jul 02, 2024	47.17	47.31	47.10	47.31	9,688	+0.14(+0.30%)
Jul 01, 2024	47.41	47.41	47.12	47.17	13,776	-0.08(-0.18%)
Jun 28, 2024	47.25	47.25	47.21	47.25	1,321	+0.09(+0.20%)
Jun 27, 2024	47.16	47.17	47.05	47.16	9,747	-0.11(-0.22%)
Jun 26, 2024	47.24	47.27	47.12	47.27	10,549	-0.09(-0.18%)
Jun 25, 2024	47.55	47.55	47.20	47.35	4,105	-0.16(-0.34%)
Jun 24, 2024	47.50	47.51	47.50	47.51	415	+0.18(+0.38%)
Jun 21, 2024	47.20	47.33	47.20	47.33	5,876	-0.07(-0.15%)
Jun 20, 2024	47.58	47.58	47.40	47.40	618	-0.05(-0.10%)
Jun 18, 2024	47.32	47.45	47.32	47.45	1,254	+0.21(+0.43%)
Jun 17, 2024	46.83	47.27	46.83	47.25	3,003	+0.49(+1.06%)
Jun 14, 2024	46.62	46.75	46.62	46.75	2,232	-0.29(-0.61%)
Jun 13, 2024	46.76	47.04	46.66	47.04	2,106	+0.08(+0.17%)
Jun 12, 2024	46.96	46.96	46.96	46.96	469	+0.42(+0.90%)
Jun 11, 2024	46.38	46.54	46.34	46.54	1,890	-0.05(-0.11%)
Jun 10, 2024	46.41	46.61	46.37	46.59	8,940	+0.12(+0.27%)
Jun 07, 2024	46.33	46.64	46.33	46.47	8,497	+0.02(+0.05%)
Jun 06, 2024	46.62	46.62	46.40	46.44	6,088	-0.13(-0.27%)
Jun 05, 2024	46.20	46.57	46.13	46.57	3,231	+0.50(+1.09%)
Jun 04, 2024	45.94	46.07	45.94	46.07	2,084	+0.01(+0.01%)
Jun 03, 2024	46.24	46.24	45.80	46.06	7,892	-0.13(-0.29%)
May 31, 2024	45.73	46.20	45.63	46.20	1,715	+0.30(+0.66%)
May 30, 2024	45.80	45.89	45.75	45.89	1,062	+0.02(+0.05%)
May 29, 2024	45.87	45.92	45.80	45.87	6,110	-0.28(-0.60%)
May 28, 2024	46.17	46.17	46.08	46.15	1,119	-0.21(-0.46%)
May 24, 2024	46.19	46.42	46.19	46.36	3,243	+0.32(+0.69%)
May 23, 2024	46.43	46.43	46.03	46.05	661	-0.38(-0.81%)
May 22, 2024	46.59	46.61	46.33	46.42	5,051	-0.18(-0.39%)
May 21, 2024	46.53	46.61	46.49	46.60	14,710	+0.07(+0.14%)
May 20, 2024	46.62	46.62	46.54	46.54	1,720	-0.00(-0.01%)
May 17, 2024	46.65	46.65	46.46	46.54	1,212	-0.01(-0.02%)
May 16, 2024	46.63	46.63	46.55	46.55	1,664	-0.07(-0.14%)
May 15, 2024	46.52	46.62	46.52	46.62	1,695	+0.50(+1.08%)
May 14, 2024	45.83	46.12	45.83	46.12	7,380	+0.25(+0.56%)
May 13, 2024	45.80	45.87	45.80	45.86	679	-0.11(-0.24%)
May 10, 2024	45.83	45.97	45.83	45.97	652	+0.12(+0.25%)
May 09, 2024	45.76	45.85	45.70	45.85	2,877	+0.26(+0.56%)
May 08, 2024	45.55	45.61	45.43	45.60	22,991	-0.02(-0.04%)
May 07, 2024	45.63	45.67	45.48	45.61	17,521	+0.17(+0.37%)
May 06, 2024	45.28	45.45	45.20	45.45	1,769	+0.55(+1.23%)
May 03, 2024	44.85	44.93	44.82	44.90	4,548	+0.42(+0.94%)
May 02, 2024	44.37	44.52	44.37	44.48	3,538	+0.28(+0.63%)
May 01, 2024	44.18	44.81	44.18	44.20	23,752	-0.24(-0.54%)
Apr 30, 2024	44.91	44.91	44.44	44.44	11,154	-0.55(-1.22%)
Apr 29, 2024	45.02	45.02	44.88	44.99	1,679	+0.07(+0.16%)
Apr 26, 2024	45.00	45.00	44.92	44.92	657	+0.24(+0.53%)
Apr 25, 2024	44.43	44.70	44.33	44.68	5,253	-0.27(-0.60%)
Apr 24, 2024	44.83	44.95	44.83	44.95	1,415	-0.02(-0.04%)
Apr 23, 2024	44.94	45.01	44.92	44.96	2,865	+0.54(+1.22%)
Apr 22, 2024	44.39	44.56	44.19	44.42	1,928	+0.35(+0.78%)
Apr 19, 2024	44.24	44.29	43.91	44.08	4,002	-0.17(-0.37%)
Apr 18, 2024	44.36	44.66	44.22	44.24	12,047	-0.15(-0.33%)
Apr 17, 2024	44.77	44.77	44.34	44.39	1,225	-0.27(-0.60%)
Apr 16, 2024	44.64	44.79	44.54	44.66	24,972	-0.13(-0.29%)
Apr 15, 2024	45.55	45.55	44.61	44.79	4,031	-0.35(-0.77%)
Apr 12, 2024	45.40	45.40	44.99	45.14	2,710	-0.76(-1.67%)
Apr 11, 2024	45.90	45.90	45.90	45.90	1,410	+0.17(+0.38%)
Apr 10, 2024	45.65	45.72	45.61	45.72	726	-0.45(-0.96%)
Apr 09, 2024	45.95	46.17	45.95	46.17	922	-0.10(-0.21%)
Apr 08, 2024	46.32	46.45	46.20	46.27	37,501	-0.07(-0.16%)
Apr 05, 2024	45.98	46.34	45.98	46.34	3,751	+0.42(+0.91%)
Apr 04, 2024	46.77	46.77	45.90	45.92	9,500	-0.53(-1.14%)
Apr 03, 2024	46.27	46.53	46.27	46.45	2,017	+0.11(+0.24%)
Apr 02, 2024	46.33	46.34	46.11	46.34	8,971	-0.36(-0.78%)
Apr 01, 2024	46.88	46.88	46.61	46.70	26,395	-0.15(-0.33%)
Mar 28, 2024	46.64	46.86	46.64	46.86	7,916	+0.17(+0.36%)
Mar 27, 2024	46.26	46.69	46.26	46.69	3,615	+0.35(+0.74%)
Mar 26, 2024	46.38	46.42	46.33	46.34	2,416	+0.08(+0.17%)
Mar 25, 2024	46.48	46.48	46.27	46.27	2,063	-0.17(-0.38%)
Mar 22, 2024	46.72	46.72	46.40	46.44	9,127	-0.18(-0.39%)
Mar 21, 2024	46.66	46.71	46.62	46.62	9,350	+0.26(+0.55%)
Mar 20, 2024	45.82	46.36	45.74	46.36	4,055	+0.52(+1.15%)
Mar 19, 2024	45.55	45.84	45.55	45.84	2,062	+0.25(+0.56%)
Mar 18, 2024	45.69	45.69	45.59	45.59	500	+0.19(+0.42%)
Mar 15, 2024	45.32	45.42	45.32	45.39	1,778	-0.12(-0.27%)
Mar 14, 2024	46.00	46.00	45.44	45.52	825	-0.36(-0.79%)
Mar 13, 2024	45.93	46.04	45.85	45.88	13,497	-0.03(-0.06%)
Mar 12, 2024	45.72	45.91	45.61	45.91	5,811	+0.55(+1.22%)
Mar 11, 2024	45.14	45.35	45.14	45.35	2,782	-0.23(-0.50%)
Mar 08, 2024	45.66	45.68	45.43	45.58	11,617	-0.26(-0.56%)
Mar 07, 2024	45.73	45.84	45.64	45.84	3,452	+0.43(+0.95%)
Mar 06, 2024	45.40	45.55	45.28	45.41	4,365	+0.22(+0.49%)
Mar 05, 2024	45.20	45.21	44.94	45.18	2,717	-0.19(-0.43%)
Mar 04, 2024	45.39	45.50	45.38	45.38	12,502	+0.13(+0.28%)
Mar 01, 2024	45.01	45.40	45.01	45.25	29,089	+0.33(+0.72%)
Feb 29, 2024	44.81	44.93	44.79	44.93	3,453	+0.25(+0.57%)
Feb 28, 2024	44.68	44.72	44.62	44.67	9,927	-0.06(-0.14%)
Feb 27, 2024	44.61	44.74	44.60	44.74	2,274	+0.05(+0.11%)
Feb 26, 2024	44.76	44.78	44.66	44.69	5,267	-0.04(-0.10%)
Feb 23, 2024	44.79	44.79	44.71	44.73	1,121	+0.12(+0.27%)
Feb 22, 2024	44.45	44.61	44.45	44.61	555	+0.76(+1.73%)
Feb 21, 2024	43.64	43.85	43.53	43.85	4,625	+0.11(+0.26%)
Feb 20, 2024	43.64	43.74	43.64	43.74	1,338	-0.30(-0.69%)
Feb 16, 2024	44.36	44.36	44.04	44.04	2,373	-0.23(-0.51%)
Feb 15, 2024	44.09	44.31	44.09	44.27	4,346	+0.45(+1.02%)
Feb 14, 2024	43.72	43.82	43.72	43.82	642	+0.45(+1.03%)
Feb 13, 2024	43.28	43.46	43.11	43.38	5,214	-0.66(-1.51%)
Feb 12, 2024	43.85	44.18	43.85	44.04	7,785	+0.06(+0.14%)
Feb 09, 2024	43.73	43.98	43.73	43.98	3,526	+0.28(+0.64%)
Feb 08, 2024	43.57	43.71	43.54	43.70	11,200	+0.03(+0.06%)
Feb 07, 2024	43.52	43.69	43.52	43.67	2,373	+0.27(+0.62%)
Feb 06, 2024	43.38	43.40	43.27	43.40	8,738	+0.08(+0.18%)
Feb 05, 2024	43.34	43.38	43.32	43.32	1,473	-0.09(-0.22%)
Feb 02, 2024	43.11	43.52	43.10	43.42	18,883	+0.24(+0.56%)
Feb 01, 2024	42.69	43.18	42.69	43.18	29,478	+0.73(+1.71%)
Jan 31, 2024	42.86	42.98	42.45	42.45	3,237	-0.63(-1.46%)
Jan 30, 2024	42.94	43.11	42.94	43.08	2,213	+0.14(+0.34%)
Jan 29, 2024	42.70	42.96	42.70	42.94	2,483	+0.11(+0.25%)
Jan 26, 2024	42.91	42.91	42.60	42.83	22,068	+0.14(+0.34%)
Jan 25, 2024	42.56	42.69	42.56	42.69	1,996	+0.34(+0.81%)
Jan 24, 2024	42.57	42.57	42.34	42.34	2,851	-0.08(-0.19%)
Jan 23, 2024	42.35	42.42	42.35	42.42	1,267	+0.11(+0.26%)
Jan 22, 2024	42.42	42.42	42.31	42.31	2,141	+0.21(+0.50%)
Jan 19, 2024	41.92	42.21	41.84	42.10	4,260	+0.48(+1.15%)
Jan 18, 2024	41.44	41.68	41.38	41.63	10,747	+0.32(+0.77%)
Jan 17, 2024	41.21	41.34	41.21	41.31	5,868	-0.21(-0.49%)
Jan 16, 2024	41.45	41.73	41.41	41.51	12,319	-0.26(-0.62%)
Jan 12, 2024	41.90	41.90	41.73	41.77	816	+0.07(+0.18%)
Jan 11, 2024	41.36	41.70	41.36	41.70	1,186	+0.04(+0.10%)
Jan 10, 2024	41.60	41.66	41.54	41.66	2,223	+0.14(+0.33%)
Jan 09, 2024	41.50	41.52	41.50	41.52	2,950	-0.24(-0.58%)
Jan 08, 2024	41.07	41.77	41.07	41.77	4,007	+0.60(+1.45%)
Jan 05, 2024	41.08	41.17	41.06	41.17	2,732	+0.01(+0.02%)
Jan 04, 2024	40.97	41.21	40.97	41.16	8,090	+0.03(+0.07%)
Jan 03, 2024	41.22	41.37	41.13	41.13	7,229	-0.34(-0.83%)
Jan 02, 2024	41.27	41.61	41.27	41.48	13,845	-0.12(-0.29%)
Dec 29, 2023	41.64	41.78	41.51	41.60	12,539	-0.16(-0.39%)
Dec 28, 2023	41.72	41.81	41.72	41.76	13,712	+0.05(+0.11%)
Dec 27, 2023	41.58	41.72	41.58	41.72	4,805	+0.03(+0.08%)
Dec 26, 2023	41.41	41.74	41.41	41.68	3,580	+0.22(+0.52%)
Dec 22, 2023	41.59	41.62	41.46	41.47	5,381	+0.10(+0.24%)
Dec 21, 2023	41.07	41.37	41.07	41.37	5,197	+0.38(+0.93%)
Dec 20, 2023	41.58	41.58	40.99	40.99	4,047	-0.55(-1.32%)
Dec 19, 2023	41.21	41.54	41.21	41.54	6,412	+0.28(+0.68%)
Dec 18, 2023	41.05	41.28	41.05	41.25	2,913	+0.21(+0.52%)
Dec 15, 2023	41.04	41.19	40.96	41.04	18,907	-0.18(-0.43%)
Dec 14, 2023	40.98	41.22	40.98	41.22	4,167	+0.39(+0.95%)
Dec 13, 2023	40.29	40.87	40.22	40.83	4,687	+0.72(+1.79%)
Dec 12, 2023	40.15	40.26	40.11	40.11	3,979	-0.06(-0.15%)
Dec 11, 2023	39.99	40.18	39.99	40.18	5,452	+0.30(+0.75%)
Dec 08, 2023	39.60	39.88	39.60	39.88	1,216	+0.18(+0.46%)
Dec 07, 2023	39.67	39.73	39.64	39.70	5,908	+0.22(+0.57%)
Dec 06, 2023	39.73	39.74	39.46	39.47	2,417	-0.15(-0.38%)
Dec 05, 2023	39.59	39.68	39.56	39.62	6,310	-0.21(-0.53%)
Dec 04, 2023	39.42	39.85	39.42	39.83	5,281	-0.01(-0.02%)
Dec 01, 2023	39.44	39.84	39.44	39.84	3,297	+0.47(+1.21%)
Nov 30, 2023	39.02	39.37	39.02	39.37	48,892	+0.27(+0.70%)
Nov 29, 2023	39.25	39.25	39.04	39.09	2,144	+0.06(+0.15%)
Nov 28, 2023	38.92	39.14	38.92	39.03	1,471	-0.05(-0.13%)
Nov 27, 2023	39.06	39.11	39.05	39.08	1,644	-0.03(-0.08%)
Nov 24, 2023	39.12	39.12	39.11	39.11	648	-0.05(-0.14%)
Nov 22, 2023	39.03	39.17	38.99	39.17	7,799	+0.21(+0.55%)
Nov 21, 2023	38.93	38.95	38.88	38.95	1,667	-0.14(-0.35%)
Nov 20, 2023	38.85	39.13	38.85	39.09	4,472	+0.25(+0.64%)
Nov 17, 2023	38.79	38.84	38.76	38.84	3,427	+0.24(+0.63%)
Nov 16, 2023	38.81	38.81	38.33	38.60	8,946	-0.25(-0.65%)
Nov 15, 2023	38.89	38.89	38.81	38.85	1,234	+0.13(+0.34%)
Nov 14, 2023	38.44	38.75	38.44	38.72	420	+0.78(+2.05%)
Nov 13, 2023	37.74	37.95	37.74	37.94	5,446	+0.01(+0.02%)
Nov 10, 2023	37.56	37.93	37.56	37.93	5,602	+0.49(+1.30%)
Nov 09, 2023	37.68	37.75	37.42	37.44	9,323	-0.32(-0.86%)
Nov 08, 2023	37.81	37.81	37.56	37.77	7,800	-0.09(-0.25%)
Nov 07, 2023	37.78	37.86	37.76	37.86	3,591	+0.00(+0.01%)
Nov 06, 2023	37.82	37.86	37.68	37.86	8,708	+0.01(+0.02%)
Nov 03, 2023	37.93	37.94	37.85	37.85	566	+0.42(+1.11%)
Nov 02, 2023	37.04	37.48	37.04	37.44	2,409	+0.67(+1.82%)
Nov 01, 2023	36.68	36.81	36.62	36.77	11,312	+0.23(+0.63%)
Oct 31, 2023	36.20	36.54	36.20	36.54	2,585	+0.22(+0.61%)
Oct 30, 2023	36.14	36.37	36.02	36.31	28,593	+0.44(+1.23%)
Oct 27, 2023	36.15	36.20	35.88	35.88	2,464	-0.48(-1.33%)
Oct 26, 2023	36.37	36.43	36.36	36.36	1,106	-0.11(-0.30%)
Oct 25, 2023	36.80	36.80	36.47	36.47	2,835	-0.39(-1.06%)
Oct 24, 2023	36.84	36.86	36.77	36.86	1,652	+0.22(+0.60%)
Oct 23, 2023	36.86	36.86	36.58	36.64	1,038	-0.22(-0.59%)
Oct 20, 2023	37.15	37.15	36.86	36.86	1,034	-0.33(-0.89%)
Oct 19, 2023	37.29	37.29	37.16	37.19	5,805	-0.40(-1.06%)
Oct 18, 2023	37.57	37.59	37.57	37.59	574	-0.45(-1.18%)
Oct 17, 2023	37.57	38.16	37.57	38.04	3,356	+0.13(+0.35%)
Oct 16, 2023	37.94	37.94	37.84	37.90	4,674	+0.43(+1.15%)
Oct 13, 2023	37.78	37.78	37.46	37.47	4,659	-0.16(-0.42%)
Oct 12, 2023	37.53	37.64	37.53	37.63	25,363	-0.33(-0.88%)
Oct 11, 2023	37.87	37.96	37.83	37.96	2,120	+0.16(+0.43%)
Oct 10, 2023	37.69	38.08	37.69	37.80	7,312	+0.28(+0.74%)
Oct 09, 2023	37.23	37.53	37.22	37.52	7,080	+0.31(+0.82%)
Oct 06, 2023	36.78	37.34	36.78	37.22	3,383	+0.20(+0.55%)
Oct 05, 2023	37.00	37.08	36.89	37.02	4,325	-0.09(-0.24%)
Oct 04, 2023	36.92	37.10	36.74	37.10	2,440	+0.14(+0.39%)
Oct 03, 2023	37.18	37.27	36.86	36.96	19,990	-0.51(-1.36%)