PIMCO RAFI Dyn Multi-Factor US Eq ETF (MFUS)
51.92
+0.39
(+0.76%)
USD |
NYSEARCA |
Nov 22, 15:16
MFUS Price: 51.92 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 51.12 | 51.57 | 51.12 | 51.53 | 2769.00 |
| Nov 20, 2024 | 50.79 | 50.96 | 50.66 | 50.96 | 3853.00 |
| Nov 19, 2024 | 50.84 | 50.86 | 50.84 | 50.86 | 1516.00 |
| Nov 18, 2024 | 50.74 | 50.90 | 50.74 | 50.82 | 9908.00 |
| Nov 15, 2024 | 50.85 | 50.85 | 50.62 | 50.73 | 3523.00 |
| Nov 14, 2024 | 51.41 | 51.46 | 51.22 | 51.22 | 5827.00 |
| Nov 13, 2024 | 51.69 | 51.79 | 51.64 | 51.66 | 8230.00 |
| Nov 12, 2024 | 51.82 | 51.82 | 51.69 | 51.69 | 1450.00 |
| Nov 11, 2024 | 52.17 | 52.23 | 52.02 | 52.04 | 10555.00 |
| Nov 08, 2024 | 52.04 | 52.18 | 52.01 | 52.01 | 2907.00 |
| Nov 07, 2024 | 51.66 | 51.79 | 51.65 | 51.75 | 2214.00 |
| Nov 06, 2024 | 51.45 | 51.57 | 51.44 | 51.56 | 3946.00 |
| Nov 05, 2024 | 49.69 | 50.35 | 49.69 | 50.35 | 2125.00 |
| Nov 04, 2024 | 49.77 | 49.77 | 49.66 | 49.66 | 1360.00 |
| Nov 01, 2024 | 49.97 | 50.10 | 49.73 | 49.73 | 6483.00 |
| Oct 31, 2024 | 49.84 | 49.88 | 49.64 | 49.64 | 1891.00 |
| Oct 30, 2024 | 50.32 | 50.32 | 50.21 | 50.21 | 3696.00 |
| Oct 29, 2024 | 50.38 | 50.47 | 50.38 | 50.41 | 3126.00 |
| Oct 28, 2024 | 50.52 | 50.56 | 50.49 | 50.49 | 5778.00 |
| Oct 25, 2024 | 50.65 | 50.66 | 50.19 | 50.21 | 3440.00 |
| Oct 24, 2024 | 50.49 | 50.50 | 50.31 | 50.49 | 5042.00 |
| Oct 23, 2024 | 50.47 | 50.53 | 50.41 | 50.51 | 2934.00 |
| Oct 22, 2024 | 50.72 | 50.92 | 50.72 | 50.82 | 27097.00 |
| Oct 21, 2024 | 51.36 | 51.36 | 50.90 | 50.93 | 5855.00 |
| Oct 18, 2024 | 51.35 | 51.40 | 51.33 | 51.37 | 20253.00 |
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
52.04
Maximum
Nov 11 2024
38.09
Average
38.69
Median
Jun 22 2021