PIMCO RAFI ESG U.S. ETF (RAFE)
NYSEARCA: RAFE · Real-Time Price · USD
41.92
+0.13 (0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
RAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.97 | 42.08 | 41.87 | 41.92 | 41.92 | 0.32% | 8,248 |
| Dec 4, 2025 | 41.77 | 41.87 | 41.72 | 41.79 | 41.79 | -0.22% | 17,823 |
| Dec 3, 2025 | 41.70 | 41.90 | 41.70 | 41.88 | 41.88 | 0.60% | 11,766 |
| Dec 2, 2025 | 41.55 | 41.70 | 41.55 | 41.63 | 41.63 | 0.19% | 17,284 |
| Dec 1, 2025 | 41.67 | 41.74 | 41.55 | 41.55 | 41.55 | -0.71% | 29,913 |
| Nov 28, 2025 | 41.79 | 41.85 | 41.76 | 41.85 | 41.85 | 0.58% | 5,941 |
| Nov 26, 2025 | 41.67 | 41.71 | 41.61 | 41.61 | 41.61 | 0.75% | 85,577 |
| Nov 25, 2025 | 40.84 | 41.30 | 40.84 | 41.30 | 41.30 | 1.45% | 12,586 |
| Nov 24, 2025 | 40.63 | 40.83 | 40.63 | 40.71 | 40.71 | 0.72% | 7,262 |
| Nov 21, 2025 | 39.97 | 40.67 | 39.97 | 40.42 | 40.42 | 1.53% | 7,061 |
| Nov 20, 2025 | 40.81 | 40.83 | 39.79 | 39.81 | 39.81 | -1.40% | 78,911 |
| Nov 19, 2025 | 40.56 | 40.60 | 40.20 | 40.38 | 40.38 | 0.04% | 21,369 |
| Nov 18, 2025 | 40.27 | 40.52 | 40.27 | 40.36 | 40.36 | -0.36% | 16,701 |
| Nov 17, 2025 | 40.92 | 41.00 | 40.47 | 40.51 | 40.51 | -1.08% | 12,530 |
| Nov 14, 2025 | 41.04 | 41.21 | 40.95 | 40.95 | 40.95 | -0.50% | 16,765 |
| Nov 13, 2025 | 41.45 | 41.61 | 41.10 | 41.16 | 41.16 | -1.07% | 10,676 |
| Nov 12, 2025 | 41.48 | 41.69 | 41.48 | 41.60 | 41.60 | 0.80% | 13,586 |
| Nov 11, 2025 | 41.02 | 41.32 | 40.97 | 41.27 | 41.27 | 0.83% | 8,431 |
| Nov 10, 2025 | 40.83 | 40.95 | 40.71 | 40.93 | 40.93 | 0.61% | 13,348 |
| Nov 7, 2025 | 40.54 | 40.68 | 40.27 | 40.68 | 40.68 | 0.27% | 12,609 |
| Nov 6, 2025 | 40.73 | 40.76 | 40.50 | 40.57 | 40.57 | -0.86% | 13,283 |
| Nov 5, 2025 | 40.67 | 40.99 | 40.66 | 40.92 | 40.92 | 0.82% | 9,434 |
| Nov 4, 2025 | 40.65 | 40.81 | 40.59 | 40.59 | 40.59 | -0.74% | 6,315 |
| Nov 3, 2025 | 40.85 | 40.89 | 40.61 | 40.89 | 40.89 | -0.56% | 3,809 |
| Oct 31, 2025 | 41.15 | 41.18 | 40.89 | 41.13 | 41.13 | 0.09% | 7,737 |
| Oct 30, 2025 | 41.30 | 41.38 | 41.09 | 41.09 | 41.09 | -0.61% | 7,219 |
| Oct 29, 2025 | 41.71 | 41.71 | 41.29 | 41.34 | 41.34 | -0.83% | 8,276 |
| Oct 28, 2025 | 41.65 | 41.79 | 41.65 | 41.69 | 41.69 | -0.12% | 7,526 |
| Oct 27, 2025 | 41.64 | 41.74 | 41.60 | 41.74 | 41.74 | 0.94% | 23,362 |
| Oct 24, 2025 | 41.35 | 41.42 | 41.34 | 41.35 | 41.35 | 0.79% | 1,922 |
| Oct 23, 2025 | 40.83 | 41.06 | 40.83 | 41.03 | 41.03 | 0.31% | 5,763 |
| Oct 22, 2025 | 41.03 | 41.09 | 40.84 | 40.90 | 40.90 | -0.61% | 12,753 |
| Oct 21, 2025 | 41.04 | 41.27 | 41.04 | 41.15 | 41.15 | 0.31% | 4,055 |
| Oct 20, 2025 | 40.80 | 41.07 | 40.80 | 41.02 | 41.02 | 1.02% | 8,656 |
| Oct 17, 2025 | 40.23 | 40.64 | 40.23 | 40.61 | 40.61 | 0.62% | 6,333 |
| Oct 16, 2025 | 40.75 | 40.75 | 40.27 | 40.35 | 40.35 | -0.72% | 10,935 |
| Oct 15, 2025 | 40.61 | 40.84 | 40.38 | 40.65 | 40.65 | 0.55% | 24,299 |
| Oct 14, 2025 | 39.91 | 40.54 | 39.91 | 40.42 | 40.42 | 0.50% | 1,766 |
| Oct 13, 2025 | 40.20 | 40.33 | 40.17 | 40.22 | 40.22 | 1.14% | 2,953 |
| Oct 10, 2025 | 40.88 | 40.88 | 39.76 | 39.76 | 39.76 | -2.32% | 8,403 |
| Oct 9, 2025 | 41.04 | 41.04 | 40.64 | 40.71 | 40.71 | -0.53% | 6,163 |
| Oct 8, 2025 | 40.85 | 40.95 | 40.85 | 40.93 | 40.93 | 0.38% | 9,407 |
| Oct 7, 2025 | 40.93 | 40.93 | 40.71 | 40.77 | 40.77 | -0.45% | 4,022 |
| Oct 6, 2025 | 41.02 | 41.05 | 40.94 | 40.96 | 40.96 | -0.03% | 2,575 |
| Oct 3, 2025 | 40.90 | 41.20 | 40.90 | 40.97 | 40.97 | 0.47% | 10,268 |
| Oct 2, 2025 | 40.67 | 40.85 | 40.61 | 40.78 | 40.78 | -0.02% | 8,268 |
| Oct 1, 2025 | 40.44 | 40.82 | 40.44 | 40.79 | 40.79 | 0.22% | 5,201 |
| Sep 30, 2025 | 40.59 | 40.70 | 40.46 | 40.70 | 40.53 | 0.67% | 2,246 |
| Sep 29, 2025 | 40.44 | 40.47 | 40.42 | 40.43 | 40.26 | 0.09% | 5,604 |
| Sep 26, 2025 | 40.24 | 40.42 | 40.22 | 40.39 | 40.23 | 0.62% | 1,213 |
| Sep 25, 2025 | 40.21 | 40.21 | 40.11 | 40.15 | 39.98 | -0.67% | 2,500 |
| Sep 24, 2025 | 40.48 | 40.48 | 40.36 | 40.42 | 40.25 | -0.02% | 4,649 |
| Sep 23, 2025 | 40.69 | 40.69 | 40.42 | 40.42 | 40.26 | -0.37% | 80,913 |
| Sep 22, 2025 | 40.45 | 40.58 | 40.45 | 40.58 | 40.41 | 0.37% | 3,139 |
| Sep 19, 2025 | 40.54 | 40.54 | 40.28 | 40.43 | 40.26 | 0.12% | 9,058 |
| Sep 18, 2025 | 40.39 | 40.44 | 40.36 | 40.38 | 40.21 | 0.76% | 10,142 |
| Sep 17, 2025 | 40.13 | 40.35 | 39.95 | 40.07 | 39.90 | 0.32% | 10,048 |
| Sep 16, 2025 | 39.91 | 40.01 | 39.87 | 39.94 | 39.78 | -0.21% | 9,837 |
| Sep 15, 2025 | 40.06 | 40.06 | 39.97 | 40.03 | 39.86 | 0.10% | 7,632 |
| Sep 12, 2025 | 40.08 | 40.14 | 39.99 | 39.99 | 39.82 | -0.51% | 4,234 |
| Sep 11, 2025 | 39.93 | 40.21 | 39.93 | 40.19 | 40.03 | 1.21% | 6,342 |
| Sep 10, 2025 | 39.71 | 39.76 | 39.64 | 39.71 | 39.55 | 0.16% | 7,897 |
| Sep 9, 2025 | 39.59 | 39.69 | 39.59 | 39.65 | 39.48 | 0.11% | 6,796 |
| Sep 8, 2025 | 39.55 | 39.61 | 39.45 | 39.61 | 39.44 | 0.02% | 4,200 |
| Sep 5, 2025 | 39.75 | 39.75 | 39.48 | 39.60 | 39.43 | -0.07% | 3,509 |
| Sep 4, 2025 | 39.33 | 39.64 | 39.33 | 39.63 | 39.46 | 0.84% | 11,794 |
| Sep 3, 2025 | 39.19 | 39.29 | 39.16 | 39.29 | 39.13 | 0.06% | 5,938 |
| Sep 2, 2025 | 39.10 | 39.29 | 39.10 | 39.27 | 39.11 | -0.57% | 3,122 |
| Aug 29, 2025 | 39.44 | 39.51 | 39.44 | 39.49 | 39.33 | -0.14% | 5,603 |
| Aug 28, 2025 | 39.45 | 39.57 | 39.42 | 39.55 | 39.38 | -0.13% | 3,190 |
| Aug 27, 2025 | 39.50 | 39.62 | 39.50 | 39.60 | 39.43 | 0.44% | 33,207 |
| Aug 26, 2025 | 39.29 | 39.43 | 39.29 | 39.43 | 39.26 | 0.17% | 3,659 |
| Aug 25, 2025 | 39.42 | 39.46 | 39.35 | 39.36 | 39.20 | -0.63% | 7,781 |
| Aug 22, 2025 | 39.63 | 39.68 | 39.57 | 39.61 | 39.44 | 1.38% | 5,931 |
| Aug 21, 2025 | 38.97 | 39.12 | 38.97 | 39.07 | 38.91 | -0.20% | 3,450 |
| Aug 20, 2025 | 39.24 | 39.24 | 39.03 | 39.15 | 38.99 | -0.18% | 4,151 |
| Aug 19, 2025 | 39.26 | 39.26 | 39.14 | 39.22 | 39.06 | 0.26% | 14,680 |
| Aug 18, 2025 | 39.17 | 39.20 | 39.12 | 39.12 | 38.96 | - | 14,073 |
| Aug 15, 2025 | 39.13 | 39.22 | 39.12 | 39.12 | 38.96 | -0.16% | 6,512 |
| Aug 14, 2025 | 39.04 | 39.18 | 39.01 | 39.18 | 39.02 | -0.07% | 419 |
| Aug 13, 2025 | 39.08 | 39.21 | 39.03 | 39.21 | 39.05 | 1.05% | 5,558 |
| Aug 12, 2025 | 38.65 | 38.80 | 38.65 | 38.80 | 38.64 | 1.21% | 3,952 |
| Aug 11, 2025 | 38.48 | 38.48 | 38.28 | 38.34 | 38.18 | -0.13% | 5,580 |
| Aug 8, 2025 | 38.29 | 38.42 | 38.22 | 38.38 | 38.22 | 0.91% | 4,681 |
| Aug 7, 2025 | 38.17 | 38.17 | 37.92 | 38.04 | 37.88 | 0.28% | 10,308 |
| Aug 6, 2025 | 37.87 | 38.05 | 37.84 | 37.93 | 37.77 | - | 31,118 |
| Aug 5, 2025 | 37.94 | 38.00 | 37.92 | 37.93 | 37.77 | -0.01% | 2,954 |
| Aug 4, 2025 | 37.85 | 37.95 | 37.83 | 37.94 | 37.78 | 1.18% | 14,098 |
| Aug 1, 2025 | 37.65 | 37.65 | 37.40 | 37.49 | 37.34 | -1.06% | 4,769 |
| Jul 31, 2025 | 38.37 | 38.41 | 37.85 | 37.90 | 37.74 | -1.03% | 10,601 |
| Jul 30, 2025 | 38.49 | 38.57 | 38.20 | 38.29 | 38.13 | -0.37% | 19,653 |
| Jul 29, 2025 | 38.63 | 38.63 | 38.42 | 38.44 | 38.28 | -0.32% | 3,395 |
| Jul 28, 2025 | 38.59 | 38.67 | 38.51 | 38.56 | 38.40 | -0.39% | 9,053 |
| Jul 25, 2025 | 38.57 | 38.73 | 38.53 | 38.71 | 38.55 | 0.29% | 9,309 |
| Jul 24, 2025 | 38.83 | 38.83 | 38.58 | 38.60 | 38.44 | -0.52% | 10,958 |
| Jul 23, 2025 | 38.57 | 38.80 | 38.56 | 38.80 | 38.64 | 1.00% | 12,451 |
| Jul 22, 2025 | 38.39 | 38.47 | 38.28 | 38.41 | 38.25 | 0.77% | 3,873 |
| Jul 21, 2025 | 38.35 | 38.38 | 38.11 | 38.12 | 37.96 | 0.05% | 3,502 |
| Jul 18, 2025 | 38.23 | 38.23 | 38.10 | 38.10 | 37.94 | -0.16% | 2,570 |
| Jul 17, 2025 | 37.97 | 38.24 | 37.97 | 38.16 | 38.00 | 0.24% | 10,743 |