PIMCO RAFI ESG US ETF (RAFE)
37.47
+0.42
(+1.14%)
USD |
NYSEARCA |
Nov 21, 16:00
37.54
+0.07
(+0.19%)
Pre-Market: 20:00
RAFE Price: 37.47 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 37.36 | 37.55 | 37.34 | 37.47 | 19514.00 |
| Nov 20, 2024 | 36.84 | 37.06 | 36.84 | 37.05 | 20694.00 |
| Nov 19, 2024 | 36.88 | 37.10 | 36.88 | 37.07 | 1463.00 |
| Nov 18, 2024 | 37.26 | 37.28 | 37.18 | 37.21 | 454754.0 |
| Nov 15, 2024 | 37.09 | 37.09 | 37.02 | 37.06 | 1689.00 |
| Nov 14, 2024 | 37.58 | 37.66 | 37.39 | 37.39 | 10727.00 |
| Nov 13, 2024 | 37.55 | 37.61 | 37.53 | 37.58 | 3735.00 |
| Nov 12, 2024 | 37.55 | 37.55 | 37.50 | 37.50 | 644.00 |
| Nov 11, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 0.000 |
| Nov 08, 2024 | 37.74 | 37.84 | 37.74 | 37.78 | 4637.00 |
| Nov 07, 2024 | 37.69 | 37.73 | 37.65 | 37.73 | 3766.00 |
| Nov 06, 2024 | 37.35 | 37.53 | 37.30 | 37.53 | 918.00 |
| Nov 05, 2024 | 36.60 | 36.68 | 36.60 | 36.68 | 5660.00 |
| Nov 04, 2024 | 36.48 | 36.48 | 36.31 | 36.31 | 1671.00 |
| Nov 01, 2024 | 36.67 | 36.67 | 36.44 | 36.44 | 1655.00 |
| Oct 31, 2024 | 36.55 | 36.55 | 36.41 | 36.41 | 3890.00 |
| Oct 30, 2024 | 36.89 | 36.91 | 36.81 | 36.81 | 4933.00 |
| Oct 29, 2024 | 36.98 | 36.98 | 36.90 | 36.90 | 3459.00 |
| Oct 28, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 3185.00 |
| Oct 25, 2024 | 37.10 | 37.10 | 36.77 | 36.77 | 733.00 |
| Oct 24, 2024 | 37.01 | 37.01 | 36.98 | 36.98 | 117.00 |
| Oct 23, 2024 | 37.13 | 37.13 | 36.98 | 36.98 | 741.00 |
| Oct 22, 2024 | 37.23 | 37.23 | 37.21 | 37.21 | 446.00 |
| Oct 21, 2024 | 37.11 | 37.13 | 37.11 | 37.13 | 1564.00 |
| Oct 18, 2024 | 37.53 | 37.53 | 37.50 | 37.50 | 821.00 |
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
37.78
Maximum
Nov 08 2024
29.20
Average
29.63
Median
Dec 01 2022