PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)
NYSEARCA: MFUS · Real-Time Price · USD
66.35
-0.41 (-0.61%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 66.41 | 66.62 | 66.18 | 66.35 | 66.35 | -0.61% | 5,070 |
| Jun 25, 2026 | 66.95 | 66.98 | 66.51 | 66.76 | 66.76 | 1.19% | 9,185 |
| Jun 24, 2026 | 66.09 | 66.30 | 65.74 | 65.97 | 65.97 | -0.05% | 23,248 |
| Jun 23, 2026 | 65.69 | 66.17 | 65.69 | 66.01 | 66.01 | -1.02% | 7,220 |
| Jun 22, 2026 | 66.65 | 66.69 | 66.49 | 66.69 | 66.69 | 0.68% | 10,869 |
| Jun 18, 2026 | 66.58 | 66.58 | 66.12 | 66.24 | 66.24 | 0.70% | 8,077 |
| Jun 17, 2026 | 66.37 | 66.73 | 65.68 | 65.78 | 65.78 | -0.81% | 13,419 |
| Jun 16, 2026 | 66.86 | 66.93 | 66.31 | 66.32 | 66.32 | -0.58% | 20,885 |
| Jun 15, 2026 | 67.04 | 67.04 | 66.64 | 66.71 | 66.71 | 0.66% | 5,778 |
| Jun 12, 2026 | 65.97 | 66.40 | 65.94 | 66.27 | 66.27 | 1.00% | 5,856 |
| Jun 11, 2026 | 64.89 | 65.79 | 64.86 | 65.62 | 65.62 | 2.24% | 145,488 |
| Jun 10, 2026 | 65.07 | 65.07 | 64.18 | 64.18 | 64.18 | -0.90% | 3,489 |
| Jun 9, 2026 | 65.05 | 65.05 | 64.17 | 64.76 | 64.76 | 0.03% | 4,505 |
| Jun 8, 2026 | 65.03 | 65.17 | 64.74 | 64.74 | 64.74 | 0.69% | 5,662 |
| Jun 5, 2026 | 65.21 | 65.21 | 64.30 | 64.30 | 64.30 | -2.17% | 10,511 |
| Jun 4, 2026 | 65.41 | 65.82 | 65.41 | 65.72 | 65.72 | 0.19% | 6,027 |
| Jun 3, 2026 | 65.60 | 65.77 | 65.60 | 65.60 | 65.60 | 0.03% | 4,322 |
| Jun 2, 2026 | 65.25 | 65.62 | 65.21 | 65.58 | 65.58 | 0.99% | 7,052 |
| Jun 1, 2026 | 64.59 | 65.07 | 64.59 | 64.94 | 64.94 | -0.08% | 6,855 |
| May 29, 2026 | 65.30 | 65.30 | 64.96 | 64.99 | 64.99 | -0.14% | 9,226 |
| May 28, 2026 | 64.67 | 65.14 | 64.67 | 65.08 | 65.08 | 0.38% | 6,786 |
| May 27, 2026 | 65.00 | 65.00 | 64.81 | 64.84 | 64.84 | -0.08% | 6,909 |
| May 26, 2026 | 64.93 | 64.97 | 64.81 | 64.89 | 64.89 | 0.68% | 4,990 |
| May 22, 2026 | 64.30 | 64.58 | 64.30 | 64.45 | 64.45 | 0.88% | 2,797 |
| May 21, 2026 | 63.37 | 63.90 | 63.37 | 63.89 | 63.89 | 0.55% | 13,677 |
| May 20, 2026 | 63.31 | 63.55 | 63.31 | 63.54 | 63.54 | 1.07% | 7,236 |
| May 19, 2026 | 62.65 | 63.00 | 62.56 | 62.87 | 62.87 | -0.22% | 2,891 |
| May 18, 2026 | 63.26 | 63.26 | 62.72 | 63.01 | 63.01 | 0.05% | 6,356 |
| May 15, 2026 | 63.19 | 63.19 | 62.98 | 62.98 | 62.98 | -1.48% | 3,373 |
| May 14, 2026 | 63.61 | 63.93 | 63.61 | 63.92 | 63.92 | 0.60% | 4,297 |
| May 13, 2026 | 63.34 | 63.61 | 63.31 | 63.54 | 63.54 | 0.15% | 1,957 |
| May 12, 2026 | 63.01 | 63.45 | 62.91 | 63.45 | 63.45 | -0.30% | 3,600 |
| May 11, 2026 | 63.69 | 63.73 | 63.52 | 63.64 | 63.64 | 0.49% | 60,667 |
| May 8, 2026 | 63.22 | 63.45 | 63.13 | 63.33 | 63.33 | 0.70% | 12,798 |
| May 7, 2026 | 63.55 | 63.55 | 62.82 | 62.89 | 62.89 | -1.02% | 5,236 |
| May 6, 2026 | 63.37 | 63.56 | 63.29 | 63.54 | 63.54 | 1.00% | 5,333 |
| May 5, 2026 | 62.69 | 63.00 | 62.69 | 62.91 | 62.91 | 1.39% | 4,376 |
| May 4, 2026 | 62.33 | 62.33 | 61.98 | 62.05 | 62.05 | -0.68% | 3,123 |
| May 1, 2026 | 62.63 | 62.77 | 62.41 | 62.47 | 62.47 | - | 102,386 |
| Apr 30, 2026 | 61.69 | 62.53 | 61.69 | 62.47 | 62.47 | 1.74% | 13,120 |
| Apr 29, 2026 | 61.49 | 61.49 | 61.27 | 61.40 | 61.40 | 0.15% | 10,702 |
| 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% | 14,745 |
| Apr 1, 2026 | 58.55 | 58.75 | 58.51 | 58.57 | 58.57 | 0.72% | 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 |