PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)
NYSEARCA: MFUS · Real-Time Price · USD
59.26
-0.63 (-1.05%)
Mar 6, 2026, 4:00 PM EST - Market closed
MFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.08 | 59.43 | 58.81 | 59.26 | 59.26 | -1.05% | 8,783 |
| Mar 5, 2026 | 60.13 | 60.23 | 59.48 | 59.89 | 59.89 | -1.13% | 9,426 |
| Mar 4, 2026 | 60.60 | 60.65 | 60.51 | 60.57 | 60.57 | 0.60% | 12,855 |
| Mar 3, 2026 | 59.99 | 60.41 | 59.95 | 60.21 | 60.21 | -1.19% | 7,303 |
| Mar 2, 2026 | 60.62 | 61.08 | 60.62 | 60.94 | 60.94 | -0.09% | 7,001 |
| Feb 27, 2026 | 60.56 | 60.99 | 60.56 | 60.99 | 60.99 | 0.26% | 9,016 |
| Feb 26, 2026 | 60.73 | 60.86 | 60.73 | 60.83 | 60.83 | -0.07% | 2,574 |
| Feb 25, 2026 | 60.78 | 60.89 | 60.78 | 60.87 | 60.87 | 0.33% | 7,070 |
| Feb 24, 2026 | 60.43 | 60.69 | 60.42 | 60.67 | 60.67 | 0.70% | 17,191 |
| Feb 23, 2026 | 60.61 | 60.61 | 60.11 | 60.25 | 60.25 | -0.84% | 18,513 |
| Feb 20, 2026 | 60.55 | 60.76 | 60.35 | 60.76 | 60.76 | 0.30% | 3,029 |
| Feb 19, 2026 | 60.61 | 60.67 | 60.44 | 60.58 | 60.58 | -0.30% | 8,517 |
| Feb 18, 2026 | 60.52 | 60.93 | 60.52 | 60.76 | 60.76 | 0.38% | 10,734 |
| Feb 17, 2026 | 60.60 | 60.71 | 60.53 | 60.53 | 60.53 | -0.36% | 6,288 |
| Feb 13, 2026 | 60.82 | 60.96 | 60.61 | 60.75 | 60.75 | 0.75% | 6,152 |
| Feb 12, 2026 | 60.60 | 60.69 | 60.30 | 60.30 | 60.30 | -1.19% | 48,140 |
| Feb 11, 2026 | 61.16 | 61.16 | 60.79 | 61.03 | 61.03 | 0.44% | 5,660 |
| Feb 10, 2026 | 60.91 | 60.94 | 60.73 | 60.76 | 60.76 | -0.33% | 23,620 |
| Feb 9, 2026 | 60.80 | 61.04 | 60.80 | 60.96 | 60.96 | - | 5,563 |
| Feb 6, 2026 | 60.44 | 60.96 | 60.44 | 60.96 | 60.96 | 2.40% | 7,367 |
| Feb 5, 2026 | 59.60 | 59.69 | 59.46 | 59.53 | 59.53 | -0.45% | 7,009 |
| Feb 4, 2026 | 59.84 | 59.97 | 59.49 | 59.80 | 59.80 | 0.18% | 19,434 |
| Feb 3, 2026 | 59.73 | 59.84 | 59.40 | 59.69 | 59.69 | 0.20% | 14,947 |
| Feb 2, 2026 | 59.00 | 59.64 | 59.00 | 59.57 | 59.57 | 1.02% | 4,448 |
| Jan 30, 2026 | 58.77 | 58.97 | 58.76 | 58.97 | 58.97 | -0.15% | 164,957 |
| Jan 29, 2026 | 59.16 | 59.16 | 58.76 | 59.06 | 59.06 | 0.60% | 37,376 |
| Jan 28, 2026 | 59.00 | 59.00 | 58.71 | 58.71 | 58.71 | -0.12% | 12,464 |
| Jan 27, 2026 | 58.69 | 58.83 | 58.69 | 58.78 | 58.78 | 0.41% | 3,122 |
| Jan 26, 2026 | 58.47 | 58.66 | 58.47 | 58.54 | 58.54 | 0.22% | 5,654 |
| Jan 23, 2026 | 58.46 | 58.46 | 58.31 | 58.41 | 58.41 | -0.58% | 4,529 |
| Jan 22, 2026 | 58.91 | 58.91 | 58.66 | 58.75 | 58.75 | 0.19% | 9,613 |
| Jan 21, 2026 | 58.31 | 58.70 | 58.31 | 58.64 | 58.64 | 1.40% | 7,720 |
| Jan 20, 2026 | 57.93 | 58.23 | 57.78 | 57.83 | 57.83 | -1.48% | 7,086 |
| Jan 16, 2026 | 58.73 | 58.79 | 58.60 | 58.70 | 58.70 | -0.22% | 4,067 |
| Jan 15, 2026 | 58.80 | 58.94 | 58.69 | 58.83 | 58.83 | 0.39% | 12,749 |
| Jan 14, 2026 | 58.31 | 58.60 | 58.31 | 58.60 | 58.60 | 0.21% | 13,039 |
| Jan 13, 2026 | 58.47 | 58.53 | 58.35 | 58.48 | 58.48 | 0.07% | 4,330 |
| Jan 12, 2026 | 57.99 | 58.44 | 57.99 | 58.44 | 58.44 | 0.29% | 8,261 |
| Jan 9, 2026 | 58.00 | 58.34 | 58.00 | 58.27 | 58.27 | 0.83% | 10,103 |
| Jan 8, 2026 | 57.74 | 57.83 | 57.74 | 57.79 | 57.79 | 0.45% | 8,115 |
| Jan 7, 2026 | 57.82 | 57.83 | 57.48 | 57.53 | 57.53 | -0.72% | 6,132 |
| Jan 6, 2026 | 57.62 | 57.99 | 57.62 | 57.95 | 57.95 | 0.85% | 3,972 |
| Jan 5, 2026 | 57.23 | 57.51 | 57.23 | 57.46 | 57.46 | 0.70% | 14,594 |
| Jan 2, 2026 | 56.80 | 57.06 | 56.67 | 57.06 | 57.06 | 0.79% | 9,953 |
| Dec 31, 2025 | 56.89 | 56.89 | 56.61 | 56.61 | 56.61 | -1.12% | 2,744 |
| Dec 30, 2025 | 57.31 | 57.31 | 57.25 | 57.25 | 57.03 | -0.12% | 1,194 |
| Dec 29, 2025 | 57.31 | 57.41 | 57.25 | 57.32 | 57.10 | -0.24% | 7,399 |
| Dec 26, 2025 | 57.41 | 57.49 | 57.40 | 57.46 | 57.24 | -0.02% | 1,655 |
| Dec 24, 2025 | 57.36 | 57.55 | 57.36 | 57.47 | 57.25 | 0.44% | 2,154 |
| Dec 23, 2025 | 57.14 | 57.22 | 57.14 | 57.22 | 57.00 | - | 2,259 |
| Dec 22, 2025 | 57.06 | 57.30 | 57.06 | 57.22 | 57.00 | 0.62% | 12,093 |
| Dec 19, 2025 | 56.91 | 57.07 | 56.87 | 56.87 | 56.65 | 0.58% | 7,095 |
| Dec 18, 2025 | 56.67 | 56.67 | 56.49 | 56.54 | 56.32 | 0.30% | 3,429 |
| Dec 17, 2025 | 56.82 | 56.85 | 56.36 | 56.37 | 56.15 | -0.63% | 9,661 |
| Dec 16, 2025 | 56.99 | 57.22 | 56.64 | 56.73 | 56.51 | -0.65% | 12,190 |
| Dec 15, 2025 | 57.32 | 57.32 | 57.08 | 57.10 | 56.88 | -0.02% | 7,931 |
| Dec 12, 2025 | 57.31 | 57.31 | 57.02 | 57.11 | 56.89 | -0.76% | 864 |
| Dec 11, 2025 | 56.97 | 57.55 | 56.97 | 57.55 | 57.33 | 0.61% | 3,775 |
| Dec 10, 2025 | 56.66 | 57.28 | 56.64 | 57.20 | 56.98 | 1.08% | 13,166 |
| Dec 9, 2025 | 56.79 | 56.79 | 56.59 | 56.59 | 56.37 | -0.07% | 5,484 |
| Dec 8, 2025 | 56.71 | 56.71 | 56.58 | 56.63 | 56.41 | -0.40% | 2,071 |
| Dec 5, 2025 | 56.75 | 57.06 | 56.75 | 56.86 | 56.64 | 0.14% | 3,935 |
| Dec 4, 2025 | 56.66 | 56.84 | 56.64 | 56.78 | 56.56 | 0.09% | 10,771 |
| Dec 3, 2025 | 56.50 | 56.76 | 56.50 | 56.73 | 56.51 | 0.70% | 18,713 |
| Dec 2, 2025 | 56.33 | 56.47 | 56.26 | 56.33 | 56.12 | 0.04% | 5,416 |
| Dec 1, 2025 | 56.62 | 56.63 | 56.31 | 56.31 | 56.09 | -0.69% | 5,152 |
| Nov 28, 2025 | 56.33 | 56.72 | 56.33 | 56.70 | 56.48 | 0.44% | 6,785 |
| Nov 26, 2025 | 56.53 | 56.60 | 56.45 | 56.45 | 56.24 | 0.86% | 4,209 |
| Nov 25, 2025 | 55.12 | 56.01 | 55.12 | 55.97 | 55.75 | 1.37% | 8,435 |
| Nov 24, 2025 | 54.96 | 55.29 | 54.96 | 55.21 | 55.00 | 0.87% | 4,556 |
| Nov 21, 2025 | 54.29 | 55.00 | 54.29 | 54.74 | 54.53 | 1.10% | 5,943 |
| Nov 20, 2025 | 55.60 | 55.60 | 54.14 | 54.14 | 53.93 | -1.31% | 10,285 |
| Nov 19, 2025 | 55.03 | 55.03 | 54.70 | 54.86 | 54.65 | - | 4,137 |
| Nov 18, 2025 | 54.64 | 55.12 | 54.64 | 54.86 | 54.65 | 0.05% | 10,726 |
| Nov 17, 2025 | 55.24 | 55.24 | 54.71 | 54.83 | 54.62 | -1.13% | 4,820 |
| Nov 14, 2025 | 55.15 | 55.77 | 55.15 | 55.46 | 55.25 | -0.11% | 12,465 |
| Nov 13, 2025 | 56.19 | 56.19 | 55.52 | 55.52 | 55.31 | -1.35% | 12,418 |
| Nov 12, 2025 | 56.47 | 56.48 | 56.28 | 56.28 | 56.06 | 0.27% | 6,461 |
| Nov 11, 2025 | 55.93 | 56.21 | 55.87 | 56.13 | 55.91 | 0.47% | 6,098 |
| Nov 10, 2025 | 55.71 | 55.92 | 55.59 | 55.87 | 55.65 | 0.76% | 2,387 |
| Nov 7, 2025 | 55.14 | 55.44 | 54.93 | 55.44 | 55.23 | 0.44% | 1,937 |
| Nov 6, 2025 | 55.21 | 55.38 | 55.17 | 55.20 | 54.99 | -0.69% | 5,960 |
| Nov 5, 2025 | 55.33 | 55.76 | 55.33 | 55.58 | 55.37 | 0.79% | 2,640 |
| Nov 4, 2025 | 55.44 | 55.44 | 55.15 | 55.15 | 54.94 | -0.78% | 9,088 |
| Nov 3, 2025 | 55.52 | 55.61 | 55.34 | 55.58 | 55.37 | -0.35% | 24,653 |
| Oct 31, 2025 | 55.78 | 55.85 | 55.55 | 55.78 | 55.56 | 0.14% | 2,055 |
| Oct 30, 2025 | 55.70 | 56.15 | 55.70 | 55.70 | 55.49 | -0.79% | 10,161 |
| Oct 29, 2025 | 56.36 | 56.50 | 55.98 | 56.15 | 55.93 | -0.59% | 4,585 |
| Oct 28, 2025 | 56.62 | 56.64 | 56.48 | 56.48 | 56.26 | -0.38% | 2,180 |
| Oct 27, 2025 | 56.65 | 56.71 | 56.59 | 56.70 | 56.48 | 0.59% | 4,645 |
| Oct 24, 2025 | 56.46 | 56.46 | 56.37 | 56.37 | 56.15 | 0.53% | 7,939 |
| Oct 23, 2025 | 55.97 | 56.13 | 55.87 | 56.07 | 55.85 | 0.58% | 6,556 |
| Oct 22, 2025 | 56.04 | 56.10 | 55.62 | 55.75 | 55.53 | -0.59% | 2,926 |
| Oct 21, 2025 | 55.91 | 56.11 | 55.91 | 56.08 | 55.86 | 0.10% | 4,510 |
| Oct 20, 2025 | 55.89 | 56.04 | 55.86 | 56.02 | 55.80 | 0.73% | 5,441 |
| Oct 17, 2025 | 55.34 | 55.68 | 55.34 | 55.62 | 55.40 | 0.37% | 8,022 |
| Oct 16, 2025 | 56.08 | 56.08 | 55.24 | 55.41 | 55.20 | -0.79% | 5,069 |
| Oct 15, 2025 | 56.27 | 56.27 | 55.62 | 55.86 | 55.64 | 0.24% | 18,638 |
| Oct 14, 2025 | 54.90 | 55.97 | 54.90 | 55.72 | 55.51 | 0.62% | 11,048 |
| Oct 13, 2025 | 55.13 | 55.43 | 55.05 | 55.38 | 55.17 | 1.38% | 9,986 |