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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2020	20.94	21.08	20.89	20.98	1,005	-0.90(-4.12%)
Mar 31, 2020	22.22	22.28	21.89	21.89	31,437	-0.41(-1.84%)
Mar 30, 2020	22.22	22.30	21.79	22.30	13,927	+0.56(+2.58%)
Mar 27, 2020	21.51	22.28	21.51	21.73	33,606	-0.64(-2.87%)
Mar 26, 2020	21.20	22.38	21.20	22.38	12,345	+1.48(+7.10%)
Mar 25, 2020	20.61	21.78	20.59	20.89	7,679	+0.30(+1.48%)
Mar 24, 2020	20.12	20.61	20.10	20.59	6,673	+1.44(+7.49%)
Mar 23, 2020	19.25	19.38	18.69	19.15	10,792	-0.43(-2.19%)
Mar 20, 2020	20.76	20.76	19.58	19.58	10,190	-1.05(-5.08%)
Mar 19, 2020	20.47	20.97	20.47	20.63	9,482	+0.28(+1.37%)
Mar 18, 2020	21.03	21.03	19.66	20.35	20,795	-1.32(-6.08%)
Mar 17, 2020	21.07	21.99	20.88	21.67	16,876	+0.96(+4.66%)
Mar 16, 2020	21.74	21.96	19.83	20.71	2,996	-2.53(-10.88%)
Mar 13, 2020	22.20	23.23	22.03	23.23	21,898	+1.36(+6.23%)
Mar 12, 2020	22.23	22.90	21.78	21.87	37,708	-2.25(-9.31%)
Mar 11, 2020	24.55	24.55	23.81	24.12	17,134	-1.37(-5.38%)
Mar 10, 2020	25.31	25.49	24.31	25.49	11,335	+1.03(+4.19%)
Mar 09, 2020	25.24	25.24	24.23	24.46	21,154	-1.81(-6.88%)
Mar 06, 2020	25.88	26.27	25.77	26.27	3,143	-0.34(-1.29%)
Mar 05, 2020	26.87	26.87	26.47	26.61	6,501	-0.84(-3.06%)
Mar 04, 2020	26.70	27.45	26.70	27.45	6,119	+0.93(+3.52%)
Mar 03, 2020	26.23	27.17	26.20	26.52	7,126	-0.41(-1.51%)