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

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

47.30

-0.10

(-0.21%)

As of 01:12PM EDT. Market open.

Time period:

05 Jul 2023 - 05 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2024	47.28	47.30	47.23	47.30	47.30	3,227
03 Jul 2024	47.38	47.40	47.36	47.40	47.40	1,400
02 Jul 2024	47.17	47.31	47.10	47.31	47.31	9,700
01 Jul 2024	47.41	47.41	47.12	47.17	47.17	13,800
01 Jul 2024	0.16 Dividend
28 Jun 2024	47.41	47.42	47.37	47.42	47.26	1,300
27 Jun 2024	47.32	47.33	47.21	47.32	47.16	9,700
26 Jun 2024	47.40	47.43	47.28	47.43	47.27	10,500
25 Jun 2024	47.71	47.71	47.36	47.51	47.35	4,100
24 Jun 2024	47.66	47.67	47.66	47.67	47.51	400
21 Jun 2024	47.36	47.49	47.36	47.49	47.33	5,900
20 Jun 2024	47.74	47.74	47.56	47.56	47.40	600
18 Jun 2024	47.48	47.61	47.48	47.61	47.45	1,300
17 Jun 2024	46.99	47.43	46.99	47.41	47.25	3,000
14 Jun 2024	46.78	46.91	46.78	46.91	46.75	2,200
13 Jun 2024	46.92	47.20	46.82	47.20	47.04	2,100
12 Jun 2024	47.12	47.12	47.12	47.12	46.96	500
11 Jun 2024	46.54	46.70	46.50	46.70	46.54	1,900
10 Jun 2024	46.57	46.77	46.53	46.75	46.59	8,900
07 Jun 2024	46.49	46.80	46.49	46.62	46.47	8,500
06 Jun 2024	46.78	46.78	46.56	46.60	46.44	6,100
05 Jun 2024	46.36	46.73	46.29	46.73	46.57	3,200
04 Jun 2024	46.10	46.23	46.10	46.23	46.07	2,100
03 Jun 2024	46.14	46.22	45.96	46.22	46.06	7,900
31 May 2024	45.88	46.35	45.78	46.35	46.20	1,700
30 May 2024	45.96	46.05	45.90	46.05	45.89	1,100
29 May 2024	46.03	46.08	45.96	46.03	45.87	6,100
28 May 2024	46.33	46.33	46.24	46.31	46.15	1,100
24 May 2024	46.35	46.58	46.35	46.52	46.36	3,200
23 May 2024	46.59	46.59	46.19	46.20	46.05	700
22 May 2024	46.75	46.77	46.49	46.58	46.42	5,000
21 May 2024	46.69	46.77	46.65	46.76	46.60	14,700
20 May 2024	46.78	46.78	46.69	46.69	46.54	1,700
17 May 2024	46.81	46.81	46.62	46.70	46.54	1,200
16 May 2024	46.79	46.79	46.71	46.71	46.55	1,700
15 May 2024	46.67	46.78	46.67	46.78	46.62	1,700
14 May 2024	45.99	46.27	45.99	46.27	46.12	7,400
13 May 2024	45.95	46.03	45.95	46.02	45.86	700
10 May 2024	45.99	46.13	45.99	46.13	45.97	700
09 May 2024	45.91	46.01	45.85	46.01	45.85	2,900
08 May 2024	45.70	45.76	45.58	45.75	45.60	22,900
07 May 2024	45.78	45.82	45.63	45.77	45.61	17,500
06 May 2024	45.43	45.60	45.35	45.60	45.45	1,800
03 May 2024	45.00	45.08	44.97	45.05	44.89	4,500
02 May 2024	44.52	44.67	44.52	44.63	44.48	3,500
01 May 2024	44.33	44.96	44.33	44.35	44.20	23,700
30 Apr 2024	45.06	45.06	44.59	44.59	44.44	11,100
29 Apr 2024	45.17	45.17	45.03	45.14	44.99	1,700
26 Apr 2024	45.15	45.15	45.07	45.07	44.92	700
25 Apr 2024	44.58	44.85	44.48	44.83	44.68	5,200
24 Apr 2024	44.98	45.10	44.98	45.10	44.95	1,400
23 Apr 2024	45.09	45.16	45.07	45.12	44.96	2,900
22 Apr 2024	44.54	44.71	44.33	44.57	44.42	1,900
19 Apr 2024	44.39	44.44	44.06	44.22	44.08	4,000
18 Apr 2024	44.51	44.81	44.37	44.39	44.24	12,000
17 Apr 2024	44.92	44.92	44.49	44.54	44.39	1,200
16 Apr 2024	44.79	44.94	44.69	44.81	44.66	24,900
15 Apr 2024	45.70	45.70	44.76	44.94	44.79	4,000
12 Apr 2024	45.55	45.55	45.14	45.29	45.14	2,700
11 Apr 2024	46.06	46.06	46.06	46.06	45.90	1,400
10 Apr 2024	45.80	45.88	45.76	45.88	45.73	700
09 Apr 2024	46.10	46.33	46.10	46.33	46.17	900
08 Apr 2024	46.48	46.61	46.36	46.42	46.27	37,400
05 Apr 2024	46.14	46.50	46.14	46.50	46.34	3,700
04 Apr 2024	46.93	46.93	46.06	46.08	45.92	9,500
03 Apr 2024	46.43	46.69	46.43	46.61	46.45	2,000
02 Apr 2024	46.49	46.50	46.27	46.50	46.34	8,900
01 Apr 2024	47.04	47.04	46.77	46.86	46.70	26,300
01 Apr 2024	0.16 Dividend
28 Mar 2024	46.96	47.18	46.96	47.18	46.86	7,900
27 Mar 2024	46.57	47.01	46.57	47.01	46.69	3,600
26 Mar 2024	46.70	46.74	46.64	46.66	46.34	2,400
25 Mar 2024	46.80	46.80	46.58	46.58	46.27	2,100
22 Mar 2024	47.04	47.04	46.72	46.76	46.44	9,100
21 Mar 2024	46.98	47.03	46.93	46.94	46.62	9,300
20 Mar 2024	46.13	46.68	46.05	46.68	46.36	4,000
19 Mar 2024	45.86	46.15	45.86	46.15	45.84	2,000
18 Mar 2024	46.00	46.00	45.90	45.90	45.58	500
15 Mar 2024	45.63	45.73	45.63	45.70	45.39	1,800
14 Mar 2024	46.31	46.31	45.75	45.83	45.52	800
13 Mar 2024	46.24	46.35	46.16	46.19	45.88	13,400
12 Mar 2024	46.03	46.22	45.92	46.22	45.91	5,800
11 Mar 2024	45.45	45.66	45.45	45.66	45.35	2,800
08 Mar 2024	45.97	45.99	45.74	45.89	45.58	11,500
07 Mar 2024	46.04	46.15	45.95	46.15	45.84	3,400
06 Mar 2024	45.71	45.86	45.59	45.72	45.41	4,300
05 Mar 2024	45.51	45.52	45.25	45.49	45.18	2,700
04 Mar 2024	45.70	45.81	45.69	45.69	45.38	12,400
01 Mar 2024	45.32	45.71	45.32	45.56	45.25	28,900
29 Feb 2024	45.11	45.23	45.10	45.23	44.93	3,400
28 Feb 2024	44.98	45.02	44.92	44.98	44.67	9,900
27 Feb 2024	44.91	45.04	44.90	45.04	44.74	2,300
26 Feb 2024	45.06	45.08	44.96	44.99	44.69	5,200
23 Feb 2024	45.09	45.09	45.01	45.03	44.73	1,100
22 Feb 2024	44.75	44.91	44.75	44.91	44.61	600
21 Feb 2024	43.94	44.15	43.83	44.15	43.85	4,600
20 Feb 2024	43.94	44.03	43.94	44.03	43.74	1,300
16 Feb 2024	44.66	44.66	44.34	44.34	44.04	2,400
15 Feb 2024	44.39	44.61	44.39	44.57	44.27	4,300
14 Feb 2024	44.02	44.12	44.02	44.12	43.82	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,794.81+48.15(+0.41%)

NZD/USD0.6138+0.0018(+0.30%)

NZD/EUR0.5667+0.0013(+0.24%)

ALL ORDS8,070.10-9.10(-0.11%)

ASX 2007,822.30-9.50(-0.12%)

OIL83.92+0.04(+0.05%)

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

NZX 50
11,794.81
+48.15(+0.41%)

NZD/USD
0.6138
+0.0018(+0.30%)

NZD/EUR
0.5667
+0.0013(+0.24%)

ALL ORDS
8,070.10
-9.10(-0.11%)

ASX 200
7,822.30
-9.50(-0.12%)

OIL
83.92
+0.04(+0.05%)