Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)

50.01
+0.02
+(0.04%)
At close: April 1 at 3:34:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202549.5450.0949.4750.0150.018,600
Apr 1, 2025 0.23 Dividend
Mar 31, 202549.6050.2549.6050.2249.992,600
Mar 28, 202549.8249.8249.7549.7849.551,900
Mar 27, 202550.5450.5950.4550.4850.255,000
Mar 26, 202550.6550.6550.4850.6150.381,100
Mar 25, 202550.8851.0150.7150.7950.563,400
Mar 24, 202550.7950.9350.6550.9350.701,900
Mar 21, 202549.8550.2249.8550.1249.895,300
Mar 20, 202550.4750.5550.1950.2650.039,600
Mar 19, 202550.2250.5650.2250.4550.228,600
Mar 18, 202550.1250.1749.9450.0049.7713,000
Mar 17, 202550.1750.5550.1150.4250.194,400
Mar 14, 202549.2849.7849.2849.7849.552,600
Mar 13, 202549.3049.5048.7748.9148.6813,700
Mar 12, 202549.4749.6649.4349.4349.206,200
Mar 11, 202550.0050.0049.4849.4949.266,800
Mar 10, 202550.3750.5049.7450.0849.8512,600
Mar 7, 202550.7150.9650.5350.9650.732,100
Mar 6, 202550.6750.9250.4050.5950.3633,900
Mar 5, 202550.6751.3950.6751.2551.0111,200
Mar 4, 202551.3151.5050.6450.8050.5710,100
Mar 3, 202552.4852.4851.4651.6651.4228,600
Feb 28, 202551.7152.2351.4852.2351.9911,600
Feb 27, 202552.0952.1651.5351.5351.296,000
Feb 26, 202552.2352.3951.8851.9251.687,500
Feb 25, 202552.0152.1151.8452.0151.779,400
Feb 24, 202551.9652.1551.8751.8851.6415,300
Feb 21, 202552.3852.3951.9051.9351.6915,300
Feb 20, 202552.5252.6452.3652.6252.387,000
Feb 19, 202552.7552.9452.7552.9152.6715,600
Feb 18, 202552.6652.8252.5952.8252.5714,000
Feb 14, 202552.8152.8152.6052.6052.364,300
Feb 13, 202552.4852.7452.4252.7352.4910,800
Feb 12, 202552.0652.3452.0352.2251.9812,100
Feb 11, 202552.2052.3852.1352.3852.145,100
Feb 10, 202552.3852.3852.1452.2752.037,200
Feb 7, 202552.4952.4952.0552.0551.814,600
Feb 6, 202552.5952.5952.1652.3752.136,300
Feb 5, 202552.0852.3352.0852.3352.098,000
Feb 4, 202551.6451.8551.6451.8051.567,700
Feb 3, 202550.9951.7950.9951.6251.3848,700
Jan 31, 202552.1552.2951.7651.7651.536,800
Jan 30, 202551.9652.2151.9552.1451.9019,300
Jan 29, 202551.6851.7051.5551.5551.312,500
Jan 28, 202551.7951.7951.5051.5551.311,600
Jan 27, 202551.5551.6651.4351.6651.428,700
Jan 24, 202551.8751.9651.7751.8251.594,400
Jan 23, 202551.5151.8351.5151.8351.591,400
Jan 22, 202551.6651.6651.4851.4851.255,200
Jan 21, 202551.3151.5651.3151.5451.317,700
Jan 17, 202550.9951.0250.8550.8550.621,500
Jan 16, 202550.3050.6850.3050.6050.376,600
Jan 15, 202550.4850.4850.2450.3750.1423,400
Jan 14, 202549.7749.7749.3849.7149.4820,800
Jan 13, 202549.0349.5049.0349.5049.275,000
Jan 10, 202549.2949.3849.2049.2249.002,200
Jan 8, 202549.6449.9149.5749.9149.683,500
Jan 7, 202550.2450.2449.6849.7849.5521,100
Jan 6, 202550.3050.4349.9950.0249.7914,300
Jan 3, 202549.8950.0649.7150.0549.826,900
Jan 2, 202549.7749.9449.4049.6149.3839,400
Dec 31, 2024 0.23 Dividend
Dec 31, 202449.7649.7649.4849.5949.367,000
Dec 30, 202449.5950.0249.5949.8449.386,600
Dec 27, 202450.5250.5250.1050.3249.862,400
Dec 26, 202450.6050.7750.6050.7750.304,700
Dec 24, 202450.5650.6550.5650.6550.192,200
Dec 23, 202449.7350.2349.7150.2349.774,100
Dec 20, 202449.9850.4149.9850.0049.542,200
Dec 19, 202449.9450.0949.5649.5649.1112,500
Dec 18, 202451.1251.1949.7149.7149.2522,100
Dec 17, 202451.0951.1750.9851.0850.619,100
Dec 16, 202451.5351.6551.4051.4150.946,600
Dec 13, 202451.6151.6151.4151.4851.0123,200
Dec 12, 202451.6151.6151.4551.4550.9810,300
Dec 11, 202451.7551.7651.6651.6651.193,700
Dec 10, 202451.8151.8151.5551.5551.086,700
Dec 9, 202452.4452.4451.8851.8851.412,500
Dec 6, 202452.4052.4752.2952.3451.868,700
Dec 5, 202452.5152.5152.2952.2951.813,500
Dec 4, 202452.3952.4752.3352.4551.977,000
Dec 3, 202452.3352.4452.3352.3951.912,400
Dec 2, 202452.3652.5252.3252.4551.975,200
Nov 29, 202452.5252.6552.4852.5452.061,100
Nov 27, 202452.3352.3652.3152.3151.832,200
Nov 26, 202452.1952.4652.1952.4551.972,100
Nov 25, 202452.1252.3852.1252.2851.804,800
Nov 22, 202451.7151.9251.7151.8951.4114,900
Nov 21, 202451.1851.5751.1251.5351.062,800
Nov 20, 202450.8450.9650.6650.9650.493,900
Nov 19, 202450.8450.8650.8450.8650.391,500
Nov 18, 202450.7450.9050.7450.8250.369,900
Nov 15, 202450.8550.8550.6250.7350.263,500
Nov 14, 202451.4151.4651.2251.2250.755,800
Nov 13, 202451.6951.7951.6451.6651.198,200
Nov 12, 202451.8251.8251.6951.6951.211,500
Nov 11, 202452.1752.2352.0252.0451.5610,600
Nov 8, 202452.0452.1852.0152.0151.532,900
Nov 7, 202451.6551.7951.6551.7551.282,200
Nov 6, 202451.4551.5751.4451.5651.093,900
Nov 5, 202449.6950.3549.6950.3549.892,100
Nov 4, 202449.7749.7749.6649.6649.201,400
Nov 1, 202449.9750.1049.7349.7349.276,500
Oct 31, 202449.8449.8849.6549.6549.191,900
Oct 30, 202450.3250.3250.2150.2149.753,700
Oct 29, 202450.3850.4750.3850.4149.953,100
Oct 28, 202450.5250.5650.4950.4950.035,800
Oct 25, 202450.6550.6650.1950.2149.753,400
Oct 24, 202450.4950.5050.3150.4950.035,000
Oct 23, 202450.4750.5350.4150.5150.052,900
Oct 22, 202450.7250.9250.7250.8250.3527,100
Oct 21, 202451.3651.3650.9050.9350.475,900
Oct 18, 202451.3551.4051.3351.3850.9020,300
Oct 17, 202451.5551.5551.3451.3450.874,500
Oct 16, 202451.3051.4451.3051.3950.9217,000
Oct 15, 202451.4251.4751.0451.0450.572,700
Oct 14, 202451.1751.3251.1651.2750.805,100
Oct 11, 202450.7151.0250.7150.9650.492,600
Oct 10, 202450.6450.6450.3750.4750.0111,600
Oct 9, 202450.2450.7150.2450.7150.244,000
Oct 8, 202450.1050.3150.1050.3149.85600
Oct 7, 202450.2250.2249.9150.0049.544,000
Oct 4, 202450.0450.3550.0450.3549.892,400
Oct 3, 202449.8649.9449.8049.9449.485,100
Oct 2, 202450.0750.2350.0250.1149.656,300
Oct 1, 2024 0.17 Dividend
Oct 1, 202449.9450.2449.9450.1349.675,500
Sep 30, 202450.3750.6050.2650.6049.971,600
Sep 27, 202450.5150.5150.4150.4249.796,900
Sep 26, 202450.3050.3750.3050.3649.732,400
Sep 25, 202450.5050.5050.1150.1449.5112,100
Sep 24, 202450.3350.3950.3350.3949.761,500
Sep 23, 202450.2950.3550.2650.3549.722,900
Sep 20, 202449.9350.1749.9350.1749.547,900
Sep 19, 202450.0750.2450.0250.2249.592,600
Sep 18, 202449.6049.8149.5249.5548.931,700
Sep 17, 202449.7649.9149.5449.6148.996,600
Sep 16, 202449.2949.6149.2949.6148.992,300
Sep 13, 202449.0049.3149.0049.2148.595,000
Sep 12, 202448.5348.7848.5348.7748.161,800
Sep 11, 202448.1948.3548.1948.3547.74700
Sep 10, 202447.9348.2147.9248.2147.613,500
Sep 9, 202448.0548.3948.0548.1947.5930,800
Sep 6, 202448.5348.5347.7247.7247.123,100
Sep 5, 202448.7248.7348.3248.3947.786,100
Sep 4, 202448.7048.9948.7048.7948.184,700
Sep 3, 202449.4049.4048.8348.9148.3010,400
Aug 30, 202449.4749.7249.3049.7249.10800
Aug 29, 202449.3049.3049.2149.2148.59300
Aug 28, 202449.2949.2948.9149.1648.5415,300
Aug 27, 202449.3149.3249.2749.3248.714,200
Aug 26, 202449.4449.4449.2949.3648.7428,500
Aug 23, 202449.3849.4149.2249.4148.795,700
Aug 22, 202449.1349.1348.7548.7848.1713,200
Aug 21, 202448.9549.0548.8149.0548.445,100
Aug 20, 202448.7248.7648.7048.7148.1024,800
Aug 19, 202448.5848.9048.5848.9048.294,600
Aug 16, 202448.2548.5648.2548.4847.8713,000
Aug 15, 202448.2448.4748.2448.4147.8018,300
Aug 14, 202447.5447.7347.4947.7347.13800
Aug 13, 202447.1847.4947.1847.4946.89700
Aug 12, 202447.1347.1346.8446.9546.364,600
Aug 9, 202447.0947.1347.0947.1346.541,700
Aug 8, 202446.2746.8946.2746.8946.304,600
Aug 7, 202446.7546.7545.8345.8345.2626,100
Aug 6, 202446.6446.7446.2146.2145.6331,700
Aug 5, 202445.4945.9645.4645.6845.117,400
Aug 2, 202447.3547.3546.6346.9346.346,200
Aug 1, 202448.7348.8347.8248.0647.4624,000
Jul 31, 202448.6748.8548.4848.7048.0910,100
Jul 30, 202448.3148.3148.1248.2647.664,000
Jul 29, 202448.3748.3748.2148.2647.664,900
Jul 26, 202448.0148.3548.0148.2647.665,300
Jul 25, 202447.7148.0647.7147.7147.116,500
Jul 24, 202448.1448.1447.5947.5947.002,200
Jul 23, 202448.4148.4448.2848.2847.672,100
Jul 22, 202448.0948.3048.0948.3047.704,100
Jul 19, 202447.9147.9147.9147.9147.31200
Jul 18, 202448.9648.9648.2748.2747.66700
Jul 17, 202448.8948.8948.7248.7248.11700
Jul 16, 202448.9949.1348.9149.0748.462,800
Jul 15, 202448.5048.6248.4248.4247.811,100
Jul 12, 202448.1248.4748.1248.3047.697,200
Jul 11, 202448.0148.0548.0148.0547.451,900
Jul 10, 202447.4347.7747.4347.7647.163,900
Jul 9, 202447.5447.5447.4447.4546.863,800
Jul 8, 202447.4547.5847.4147.5046.915,300
Jul 5, 202447.2847.4247.2347.4246.835,900
Jul 3, 202447.3847.4047.3647.4046.811,400
Jul 2, 202447.1747.3147.1047.3146.729,700
Jul 1, 2024 0.16 Dividend
Jul 1, 202447.4147.4147.1247.1746.5813,800
Jun 28, 202447.4147.4247.3747.4246.661,300
Jun 27, 202447.3247.3347.2147.3246.579,700
Jun 26, 202447.4047.4347.2847.4346.6710,500
Jun 25, 202447.7147.7147.3647.5146.764,100
Jun 24, 202447.6647.6747.6647.6746.92400
Jun 21, 202447.3647.4947.3647.4946.745,900
Jun 20, 202447.7447.7447.5647.5646.81600
Jun 18, 202447.4847.6147.4847.6146.861,300
Jun 17, 202446.9947.4346.9947.4146.653,000
Jun 14, 202446.7846.9146.7846.9146.172,200
Jun 13, 202446.9247.2046.8247.2046.452,100
Jun 12, 202447.1247.1247.1247.1246.37500
Jun 11, 202446.5446.7046.5046.7045.961,900
Jun 10, 202446.5746.7746.5346.7546.018,900
Jun 7, 202446.4946.8046.4946.6245.888,500
Jun 6, 202446.7846.7846.5646.6045.866,100
Jun 5, 202446.3646.7346.2946.7345.993,200
Jun 4, 202446.1046.2346.1046.2345.492,100
Jun 3, 202446.1446.2245.9646.2245.497,900
May 31, 202445.8846.3545.7846.3545.621,700
May 30, 202445.9646.0545.9046.0545.321,100
May 29, 202446.0346.0845.9646.0345.306,100
May 28, 202446.3346.3346.2446.3145.571,100
May 24, 202446.3546.5846.3546.5245.783,200
May 23, 202446.5946.5946.1946.2045.47700
May 22, 202446.7546.7746.4946.5845.845,000
May 21, 202446.6946.7746.6546.7646.0214,700
May 20, 202446.7846.7846.6946.6945.951,700
May 17, 202446.8146.8146.6246.7045.961,200
May 16, 202446.7946.7946.7146.7145.971,700
May 15, 202446.6746.7846.6746.7846.031,700
May 14, 202445.9946.2745.9946.2745.547,400
May 13, 202445.9546.0345.9546.0245.29700
May 10, 202445.9946.1345.9946.1345.39700
May 9, 202445.9146.0145.8546.0145.282,900
May 8, 202445.7045.7645.5845.7545.0322,900
May 7, 202445.7845.8245.6345.7745.0417,500
May 6, 202445.4345.6045.3545.6044.881,800
May 3, 202445.0045.0844.9745.0544.334,500
May 2, 202444.5244.6744.5244.6343.923,500
May 1, 202444.3344.9644.3344.3543.6523,700
Apr 30, 202445.0645.0644.5944.5943.8811,100
Apr 29, 202445.1745.1745.0345.1444.431,700
Apr 26, 202445.1545.1545.0745.0744.36700
Apr 25, 202444.5844.8544.4844.8344.125,200
Apr 24, 202444.9845.1044.9845.1044.381,400
Apr 23, 202445.0945.1645.0745.1244.402,900
Apr 22, 202444.5444.7144.3344.5743.871,900
Apr 19, 202444.3944.4444.0644.2243.524,000
Apr 18, 202444.5144.8144.3744.3943.6912,000
Apr 17, 202444.9244.9244.4944.5443.831,200
Apr 16, 202444.7944.9444.6944.8144.1024,900
Apr 15, 202445.7045.7044.7644.9444.234,000
Apr 12, 202445.5545.5545.1445.2944.572,700
Apr 11, 202446.0646.0646.0646.0645.321,400
Apr 10, 202445.8045.8845.7645.8845.15700
Apr 9, 202446.1046.3346.1046.3345.59900
Apr 8, 202446.4846.6146.3646.4245.6937,400
Apr 5, 202446.1446.5046.1446.5045.763,700
Apr 4, 202446.9346.9346.0646.0845.359,500
Apr 3, 202446.4346.6946.4346.6145.872,000
Apr 2, 202446.4946.5046.2746.5045.768,900

Related Tickers