PIMCO RAFI Dyn Multi-Factor US Eq ETF (MFUS)
49.73
+0.08
(+0.17%)
USD |
NYSEARCA |
Nov 01, 16:00
49.97
+0.24
(+0.48%)
After-Hours: 20:00
MFUS Price: 49.73 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 51.55 | 51.55 | 51.34 | 51.34 | 4521.00 |
| Oct 16, 2024 | 51.30 | 51.44 | 51.30 | 51.39 | 16951.00 |
| Oct 15, 2024 | 51.42 | 51.47 | 51.04 | 51.04 | 2738.00 |
| Oct 14, 2024 | 51.17 | 51.32 | 51.16 | 51.27 | 5129.00 |
| Oct 11, 2024 | 50.71 | 51.02 | 50.71 | 50.96 | 2600.00 |
| Oct 10, 2024 | 50.64 | 50.64 | 50.37 | 50.47 | 11631.00 |
| Oct 09, 2024 | 50.24 | 50.71 | 50.24 | 50.71 | 4026.00 |
| Oct 08, 2024 | 50.10 | 50.31 | 50.10 | 50.31 | 624.00 |
| Oct 07, 2024 | 50.22 | 50.22 | 49.91 | 50.00 | 4016.00 |
| Oct 04, 2024 | 50.04 | 50.35 | 50.04 | 50.35 | 2428.00 |
| Oct 03, 2024 | 49.86 | 49.94 | 49.80 | 49.94 | 5145.00 |
| Oct 02, 2024 | 50.07 | 50.23 | 50.02 | 50.11 | 6315.00 |
| Oct 01, 2024 | 49.94 | 50.24 | 49.94 | 50.13 | 5526.00 |
| Sep 30, 2024 | 50.37 | 50.60 | 50.26 | 50.60 | 1590.00 |
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
51.39
Maximum
Oct 16 2024
37.85
Average
38.62
Median