PIMCO RAFI Dyn Multi-Factor US Eq ETF (MFUS)
47.71
+0.12
(+0.25%)
USD |
NYSEARCA |
Jul 25, 16:00
47.93
+0.22
(+0.46%)
After-Hours: 20:00
MFUS Price: 47.71 for July 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 47.71 | 48.06 | 47.71 | 47.71 | 6459.00 |
Jul 24, 2024 | 48.14 | 48.14 | 47.59 | 47.59 | 2196.00 |
Jul 23, 2024 | 48.41 | 48.44 | 48.28 | 48.28 | 2094.00 |
Jul 22, 2024 | 48.09 | 48.30 | 48.09 | 48.30 | 4080.00 |
Jul 19, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 199.00 |
Jul 18, 2024 | 48.96 | 48.96 | 48.27 | 48.27 | 685.00 |
Jul 17, 2024 | 48.89 | 48.89 | 48.72 | 48.72 | 746.00 |
Jul 16, 2024 | 48.99 | 49.13 | 48.91 | 49.07 | 2797.00 |
Jul 15, 2024 | 48.50 | 48.62 | 48.42 | 48.42 | 1084.00 |
Jul 12, 2024 | 48.12 | 48.47 | 48.12 | 48.30 | 7162.00 |
Jul 11, 2024 | 48.01 | 48.05 | 48.01 | 48.05 | 1917.00 |
Jul 10, 2024 | 47.43 | 47.77 | 47.43 | 47.76 | 3908.00 |
Jul 09, 2024 | 47.54 | 47.54 | 47.44 | 47.45 | 3785.00 |
Jul 08, 2024 | 47.45 | 47.58 | 47.41 | 47.50 | 5276.00 |
Jul 05, 2024 | 47.28 | 47.42 | 47.23 | 47.42 | 5863.00 |
Jul 03, 2024 | 47.38 | 47.40 | 47.36 | 47.40 | 1447.00 |
Jul 02, 2024 | 47.17 | 47.31 | 47.10 | 47.31 | 9688.00 |
Jul 01, 2024 | 47.41 | 47.41 | 47.12 | 47.17 | 13776.00 |
Jun 28, 2024 | 47.41 | 47.41 | 47.37 | 47.41 | 1317.00 |
Jun 27, 2024 | 47.32 | 47.33 | 47.21 | 47.32 | 9715.00 |
Jun 26, 2024 | 47.40 | 47.43 | 47.28 | 47.43 | 10514.00 |
Jun 25, 2024 | 47.71 | 47.71 | 47.36 | 47.51 | 4092.00 |
Jun 24, 2024 | 47.66 | 47.67 | 47.66 | 47.67 | 414.00 |
Jun 21, 2024 | 47.36 | 47.50 | 47.36 | 47.50 | 5857.00 |
Jun 20, 2024 | 47.74 | 47.74 | 47.57 | 47.57 | 606.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.76
Minimum
Mar 23 2020
49.07
Maximum
Jul 16 2024
36.76
Average
38.23
Median
Jul 29 2022