PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)
NYSEARCA: MFUS · Real-Time Price · USD
61.31
-0.35 (-0.57%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.29 | 61.31 | 61.20 | 61.31 | 61.31 | -0.56% | 25,496 |
| Apr 27, 2026 | 61.74 | 61.94 | 61.60 | 61.66 | 61.66 | -0.16% | 37,738 |
| Apr 24, 2026 | 61.76 | 61.79 | 61.62 | 61.75 | 61.75 | 0.13% | 5,897 |
| Apr 23, 2026 | 61.84 | 61.91 | 61.52 | 61.68 | 61.68 | 0.24% | 3,652 |
| Apr 22, 2026 | 61.63 | 61.63 | 61.47 | 61.53 | 61.53 | -0.08% | 3,759 |
| Apr 21, 2026 | 61.74 | 61.85 | 61.58 | 61.58 | 61.58 | -0.29% | 8,249 |
| Apr 20, 2026 | 61.80 | 61.88 | 61.74 | 61.76 | 61.76 | -0.12% | 4,746 |
| Apr 17, 2026 | 61.83 | 61.97 | 61.79 | 61.83 | 61.83 | 1.12% | 7,294 |
| Apr 16, 2026 | 61.00 | 61.16 | 61.00 | 61.15 | 61.14 | 0.40% | 2,622 |
| Apr 15, 2026 | 60.90 | 60.96 | 60.65 | 60.90 | 60.90 | -0.10% | 11,161 |
| Apr 14, 2026 | 60.74 | 61.00 | 60.74 | 60.96 | 60.96 | 0.26% | 15,321 |
| Apr 13, 2026 | 60.10 | 60.80 | 60.10 | 60.80 | 60.80 | 0.93% | 5,985 |
| Apr 10, 2026 | 60.61 | 60.61 | 60.24 | 60.24 | 60.24 | -0.61% | 27,294 |
| Apr 9, 2026 | 60.47 | 60.74 | 60.35 | 60.61 | 60.61 | 0.48% | 8,539 |
| Apr 8, 2026 | 60.19 | 60.39 | 60.19 | 60.32 | 60.32 | 2.47% | 5,616 |
| Apr 7, 2026 | 58.70 | 58.87 | 58.54 | 58.87 | 58.87 | -0.14% | 14,535 |
| Apr 6, 2026 | 58.64 | 58.95 | 58.64 | 58.95 | 58.95 | 0.56% | 8,350 |
| Apr 2, 2026 | 57.85 | 58.62 | 57.85 | 58.62 | 58.62 | 0.09% | 14,735 |
| Apr 1, 2026 | 58.55 | 58.75 | 58.51 | 58.57 | 58.57 | 0.29% | 14,675 |
| Mar 31, 2026 | 57.95 | 58.50 | 57.73 | 58.40 | 58.15 | 2.23% | 4,176 |
| Mar 30, 2026 | 58.08 | 58.09 | 56.96 | 57.13 | 56.89 | -0.83% | 18,550 |
| Mar 27, 2026 | 58.12 | 58.12 | 57.53 | 57.61 | 57.36 | -0.95% | 15,836 |
| Mar 26, 2026 | 58.37 | 58.53 | 58.16 | 58.16 | 57.91 | -1.14% | 2,099 |
| Mar 25, 2026 | 58.82 | 58.95 | 58.68 | 58.83 | 58.58 | 0.57% | 1,372 |
| Mar 24, 2026 | 58.22 | 58.69 | 58.22 | 58.50 | 58.25 | 0.62% | 2,982 |
| Mar 23, 2026 | 58.22 | 58.67 | 58.11 | 58.14 | 57.89 | 1.24% | 9,292 |
| Mar 20, 2026 | 58.10 | 58.11 | 57.29 | 57.43 | 57.18 | -1.25% | 15,846 |
| Mar 19, 2026 | 57.82 | 58.36 | 57.73 | 58.16 | 57.91 | -0.02% | 5,998 |
| Mar 18, 2026 | 58.65 | 58.65 | 58.17 | 58.17 | 57.92 | -1.25% | 7,792 |
| Mar 17, 2026 | 59.15 | 59.15 | 58.91 | 58.91 | 58.65 | 0.18% | 4,597 |
| Mar 16, 2026 | 58.76 | 58.98 | 58.76 | 58.80 | 58.55 | 0.61% | 14,059 |
| Mar 13, 2026 | 58.55 | 58.70 | 58.34 | 58.44 | 58.19 | -0.20% | 12,335 |
| Mar 12, 2026 | 58.83 | 59.01 | 58.55 | 58.56 | 58.31 | -1.13% | 9,986 |
| Mar 11, 2026 | 59.19 | 59.27 | 59.04 | 59.23 | 58.98 | -0.13% | 6,499 |
| Mar 10, 2026 | 59.33 | 59.79 | 59.26 | 59.31 | 59.06 | -0.16% | 6,766 |
| Mar 9, 2026 | 58.71 | 59.44 | 58.20 | 59.41 | 59.15 | 0.25% | 6,614 |
| Mar 6, 2026 | 59.08 | 59.43 | 58.81 | 59.26 | 59.01 | -1.05% | 8,783 |
| Mar 5, 2026 | 60.13 | 60.23 | 59.48 | 59.89 | 59.63 | -1.13% | 9,426 |
| Mar 4, 2026 | 60.60 | 60.65 | 60.51 | 60.57 | 60.31 | 0.60% | 12,855 |
| Mar 3, 2026 | 59.99 | 60.41 | 59.95 | 60.21 | 59.96 | -1.19% | 7,303 |
| Mar 2, 2026 | 60.62 | 61.08 | 60.62 | 60.94 | 60.68 | -0.09% | 7,001 |
| Feb 27, 2026 | 60.56 | 60.99 | 60.56 | 60.99 | 60.73 | 0.26% | 9,016 |
| Feb 26, 2026 | 60.73 | 60.86 | 60.73 | 60.83 | 60.57 | -0.07% | 2,574 |
| Feb 25, 2026 | 60.78 | 60.89 | 60.78 | 60.87 | 60.61 | 0.33% | 7,070 |
| Feb 24, 2026 | 60.43 | 60.69 | 60.42 | 60.67 | 60.41 | 0.70% | 17,191 |
| Feb 23, 2026 | 60.61 | 60.61 | 60.11 | 60.25 | 59.99 | -0.84% | 18,513 |
| Feb 20, 2026 | 60.55 | 60.76 | 60.35 | 60.76 | 60.50 | 0.30% | 3,029 |
| Feb 19, 2026 | 60.61 | 60.67 | 60.44 | 60.58 | 60.32 | -0.30% | 8,517 |
| Feb 18, 2026 | 60.52 | 60.93 | 60.52 | 60.76 | 60.50 | 0.38% | 10,734 |
| Feb 17, 2026 | 60.60 | 60.71 | 60.53 | 60.53 | 60.27 | -0.36% | 6,288 |
| Feb 13, 2026 | 60.82 | 60.96 | 60.61 | 60.75 | 60.49 | 0.75% | 6,152 |
| Feb 12, 2026 | 60.60 | 60.69 | 60.30 | 60.30 | 60.04 | -1.19% | 48,140 |
| Feb 11, 2026 | 61.16 | 61.16 | 60.79 | 61.03 | 60.77 | 0.44% | 5,660 |
| Feb 10, 2026 | 60.91 | 60.94 | 60.73 | 60.76 | 60.50 | -0.33% | 23,620 |
| Feb 9, 2026 | 60.80 | 61.04 | 60.80 | 60.96 | 60.70 | - | 5,563 |
| Feb 6, 2026 | 60.44 | 60.96 | 60.44 | 60.96 | 60.70 | 2.40% | 7,367 |
| Feb 5, 2026 | 59.60 | 59.69 | 59.46 | 59.53 | 59.28 | -0.45% | 7,009 |
| Feb 4, 2026 | 59.84 | 59.97 | 59.49 | 59.80 | 59.54 | 0.18% | 19,434 |
| Feb 3, 2026 | 59.73 | 59.84 | 59.40 | 59.69 | 59.43 | 0.20% | 14,947 |
| Feb 2, 2026 | 59.00 | 59.64 | 59.00 | 59.57 | 59.32 | 1.02% | 4,452 |
| Jan 30, 2026 | 58.77 | 58.97 | 58.76 | 58.97 | 58.72 | -0.15% | 164,957 |
| Jan 29, 2026 | 59.16 | 59.16 | 58.76 | 59.06 | 58.81 | 0.60% | 37,376 |
| Jan 28, 2026 | 59.00 | 59.00 | 58.71 | 58.71 | 58.46 | -0.12% | 12,464 |
| Jan 27, 2026 | 58.69 | 58.83 | 58.69 | 58.78 | 58.53 | 0.41% | 3,122 |
| Jan 26, 2026 | 58.47 | 58.66 | 58.47 | 58.54 | 58.29 | 0.22% | 5,654 |
| Jan 23, 2026 | 58.46 | 58.46 | 58.31 | 58.41 | 58.16 | -0.58% | 4,529 |
| Jan 22, 2026 | 58.91 | 58.91 | 58.66 | 58.75 | 58.50 | 0.19% | 9,613 |
| Jan 21, 2026 | 58.31 | 58.70 | 58.31 | 58.64 | 58.39 | 1.40% | 7,720 |
| Jan 20, 2026 | 57.93 | 58.23 | 57.78 | 57.83 | 57.58 | -1.48% | 7,086 |
| Jan 16, 2026 | 58.73 | 58.79 | 58.60 | 58.70 | 58.45 | -0.22% | 4,067 |
| Jan 15, 2026 | 58.80 | 58.94 | 58.69 | 58.83 | 58.58 | 0.39% | 12,749 |
| Jan 14, 2026 | 58.31 | 58.60 | 58.31 | 58.60 | 58.35 | 0.21% | 13,039 |
| Jan 13, 2026 | 58.47 | 58.53 | 58.35 | 58.48 | 58.23 | 0.07% | 4,330 |
| Jan 12, 2026 | 57.99 | 58.44 | 57.99 | 58.44 | 58.19 | 0.29% | 8,261 |
| Jan 9, 2026 | 58.00 | 58.34 | 58.00 | 58.27 | 58.02 | 0.83% | 10,103 |
| Jan 8, 2026 | 57.74 | 57.83 | 57.74 | 57.79 | 57.54 | 0.45% | 8,115 |
| Jan 7, 2026 | 57.82 | 57.83 | 57.48 | 57.53 | 57.28 | -0.72% | 6,132 |
| Jan 6, 2026 | 57.62 | 57.99 | 57.62 | 57.95 | 57.70 | 0.85% | 3,972 |
| Jan 5, 2026 | 57.23 | 57.51 | 57.23 | 57.46 | 57.21 | 0.70% | 14,594 |
| Jan 2, 2026 | 56.80 | 57.06 | 56.67 | 57.06 | 56.82 | 0.79% | 9,953 |
| Dec 31, 2025 | 56.89 | 56.89 | 56.61 | 56.61 | 56.37 | -1.12% | 2,744 |
| Dec 30, 2025 | 57.31 | 57.31 | 57.25 | 57.25 | 56.79 | -0.12% | 1,194 |
| Dec 29, 2025 | 57.31 | 57.41 | 57.25 | 57.32 | 56.86 | -0.24% | 7,399 |
| Dec 26, 2025 | 57.41 | 57.49 | 57.40 | 57.46 | 56.99 | -0.02% | 1,655 |
| Dec 24, 2025 | 57.36 | 57.55 | 57.36 | 57.47 | 57.00 | 0.44% | 2,154 |
| Dec 23, 2025 | 57.14 | 57.22 | 57.14 | 57.22 | 56.76 | - | 2,259 |
| Dec 22, 2025 | 57.06 | 57.30 | 57.06 | 57.22 | 56.76 | 0.62% | 12,093 |
| Dec 19, 2025 | 56.91 | 57.07 | 56.87 | 56.87 | 56.41 | 0.58% | 7,095 |
| Dec 18, 2025 | 56.67 | 56.67 | 56.49 | 56.54 | 56.08 | 0.30% | 3,429 |
| Dec 17, 2025 | 56.82 | 56.85 | 56.36 | 56.37 | 55.91 | -0.63% | 9,661 |
| Dec 16, 2025 | 56.99 | 57.22 | 56.64 | 56.73 | 56.27 | -0.65% | 12,190 |
| Dec 15, 2025 | 57.32 | 57.32 | 57.08 | 57.10 | 56.64 | -0.02% | 7,931 |
| Dec 12, 2025 | 57.31 | 57.31 | 57.02 | 57.11 | 56.65 | -0.76% | 864 |
| Dec 11, 2025 | 56.97 | 57.55 | 56.97 | 57.55 | 57.08 | 0.61% | 3,775 |
| Dec 10, 2025 | 56.66 | 57.28 | 56.64 | 57.20 | 56.74 | 1.08% | 13,166 |
| Dec 9, 2025 | 56.79 | 56.79 | 56.59 | 56.59 | 56.13 | -0.07% | 5,484 |
| Dec 8, 2025 | 56.71 | 56.71 | 56.58 | 56.63 | 56.17 | -0.40% | 2,071 |
| Dec 5, 2025 | 56.75 | 57.06 | 56.75 | 56.86 | 56.40 | 0.14% | 3,935 |
| Dec 4, 2025 | 56.66 | 56.84 | 56.64 | 56.78 | 56.32 | 0.09% | 10,771 |
| Dec 3, 2025 | 56.50 | 56.76 | 56.50 | 56.73 | 56.27 | 0.70% | 18,713 |