PIMCO RAFI ESG US ETF (RAFE)
34.82
-0.09
(-0.26%)
USD |
NYSEARCA |
May 20, 16:00
34.79
-0.03
(-0.08%)
After-Hours: 20:00
RAFE Price: 34.82 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 34.87 | 34.96 | 34.74 | 34.82 | 36949.00 |
May 17, 2024 | 34.84 | 34.91 | 34.81 | 34.91 | 1039.00 |
May 16, 2024 | 34.91 | 34.94 | 34.88 | 34.93 | 1597.00 |
May 15, 2024 | 34.75 | 34.94 | 34.75 | 34.94 | 1589.00 |
May 14, 2024 | 34.52 | 34.58 | 34.45 | 34.58 | 6721.00 |
May 13, 2024 | 34.55 | 34.55 | 34.39 | 34.39 | 888.00 |
May 10, 2024 | 34.42 | 34.42 | 34.32 | 34.42 | 2428.00 |
May 09, 2024 | 34.20 | 34.25 | 34.20 | 34.25 | 17998.00 |
May 08, 2024 | 33.94 | 34.07 | 33.94 | 34.07 | 919.00 |
May 07, 2024 | 34.05 | 34.08 | 34.00 | 34.00 | 1162.00 |
May 06, 2024 | 33.91 | 33.99 | 33.90 | 33.98 | 4827.00 |
May 03, 2024 | 33.72 | 33.72 | 33.68 | 33.68 | 1120.00 |
May 02, 2024 | 33.22 | 33.37 | 33.16 | 33.34 | 7046.00 |
May 01, 2024 | 33.13 | 33.61 | 33.13 | 33.21 | 11474.00 |
Apr 30, 2024 | 33.59 | 33.60 | 33.26 | 33.26 | 973.00 |
Apr 29, 2024 | 33.66 | 33.69 | 33.64 | 33.65 | 1709.00 |
Apr 26, 2024 | 33.71 | 33.71 | 33.57 | 33.60 | 870.00 |
Apr 25, 2024 | 33.61 | 33.61 | 33.58 | 33.58 | 163.00 |
Apr 24, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 592.00 |
Apr 23, 2024 | 33.82 | 33.85 | 33.82 | 33.82 | 4054.00 |
Apr 22, 2024 | 33.64 | 33.64 | 33.48 | 33.51 | 5748.00 |
Apr 19, 2024 | 33.26 | 33.34 | 33.26 | 33.28 | 1348.00 |
Apr 18, 2024 | 33.40 | 33.40 | 33.20 | 33.23 | 3500.00 |
Apr 17, 2024 | 33.44 | 33.44 | 33.22 | 33.30 | 1791.00 |
Apr 16, 2024 | 33.38 | 33.44 | 33.38 | 33.39 | 823.00 |
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
16.46
Minimum
Mar 23 2020
35.57
Maximum
Mar 28 2024
28.42
Average
29.13
Median