PIMCO RAFI Dynamic Multi-Factor U.S. Equity (MFUS) Historical Stock Data
46.70 ↓0.01 (-0.02%)
As of May 17, 2024, 3:31pm EST.
Historical Data
In the past 30 trading days, MFUS is down -0.05% a day on average. There have been 17 days where PIMCO RAFI Dynamic Multi-Factor U.S. Equity closed green and 13 days where MFUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 46.81 | 46.70 | ↓$0.11 (-0.24%) | 46.62 | 46.81 | 1.20K |
| 2024-05-16 | 46.79 | 46.71 | ↓$0.08 (-0.17%) | 46.71 | 46.79 | 1.66K |
| 2024-05-15 | 46.68 | 46.77 | ↑$0.10 (0.21%) | 46.68 | 46.77 | 1.69K |
| 2024-05-14 | 45.99 | 46.27 | ↑$0.28 (0.61%) | 45.99 | 46.27 | 7.36K |
| 2024-05-13 | 45.95 | 46.02 | ↑$0.07 (0.15%) | 45.95 | 46.02 | 677 |
| 2024-05-10 | 45.99 | 46.13 | ↑$0.14 (0.30%) | 45.99 | 46.13 | 650 |
| 2024-05-09 | 45.91 | 46.01 | ↑$0.10 (0.22%) | 45.85 | 46.01 | 2.87K |
| 2024-05-08 | 45.70 | 45.75 | ↑$0.05 (0.11%) | 45.58 | 45.76 | 22.91K |
| 2024-05-07 | 45.78 | 45.77 | ↓$0.01 (-0.03%) | 45.63 | 45.82 | 17.46K |
| 2024-05-06 | 45.43 | 45.60 | ↑$0.17 (0.37%) | 45.35 | 45.60 | 1.76K |
| 2024-05-03 | 45.00 | 45.05 | ↑$0.05 (0.10%) | 44.97 | 45.08 | 4.53K |
| 2024-05-02 | 44.52 | 44.63 | ↑$0.11 (0.25%) | 44.52 | 44.67 | 3.53K |
| 2024-05-01 | 44.33 | 44.35 | ↑$0.03 (0.06%) | 44.33 | 44.96 | 23.67K |
| 2024-04-30 | 45.06 | 44.59 | ↓$0.47 (-1.04%) | 44.59 | 45.06 | 11.12K |
| 2024-04-29 | 45.17 | 45.14 | ↓$0.03 (-0.06%) | 45.03 | 45.17 | 1.67K |
| 2024-04-26 | 45.15 | 45.07 | ↓$0.08 (-0.17%) | 45.07 | 45.15 | 655 |
| 2024-04-25 | 44.58 | 44.83 | ↑$0.25 (0.56%) | 44.48 | 44.85 | 5.24K |
| 2024-04-24 | 44.98 | 45.10 | ↑$0.12 (0.26%) | 44.98 | 45.10 | 1.41K |
| 2024-04-23 | 45.09 | 45.12 | ↑$0.03 (0.06%) | 45.08 | 45.16 | 2.86K |
| 2024-04-22 | 44.54 | 44.57 | ↑$0.03 (0.07%) | 44.34 | 44.67 | 1.92K |
| 2024-04-19 | 44.39 | 44.23 | ↓$0.16 (-0.37%) | 44.09 | 44.39 | 3.99K |
| 2024-04-18 | 44.51 | 44.39 | ↓$0.12 (-0.27%) | 44.37 | 44.81 | 12.01K |
| 2024-04-17 | 44.92 | 44.54 | ↓$0.38 (-0.85%) | 44.49 | 44.92 | 1.22K |
| 2024-04-16 | 44.79 | 44.81 | ↑$0.02 (0.04%) | 44.69 | 44.94 | 24.89K |
| 2024-04-15 | 45.70 | 44.94 | ↓$0.76 (-1.66%) | 44.76 | 45.70 | 4.02K |
| 2024-04-12 | 45.55 | 45.29 | ↓$0.26 (-0.58%) | 45.14 | 45.55 | 2.70K |
| 2024-04-11 | 46.06 | 46.06 | ↓$0.00 (-0.01%) | 46.06 | 46.06 | 1.41K |
| 2024-04-10 | 45.80 | 45.88 | ↑$0.08 (0.17%) | 45.76 | 45.88 | 724 |
| 2024-04-09 | 46.11 | 46.33 | ↑$0.22 (0.48%) | 46.11 | 46.33 | 0.92K |
| 2024-04-08 | 46.48 | 46.42 | ↓$0.06 (-0.12%) | 46.36 | 46.61 | 37.38K |
Create an account or log in to view more rows.
$MFUS run it!
$MFUS lol who sold
$MFUS oh my!
$MFUS I can wait.
$MFUS When in doubt...
$MFUS R-E-L-A-X Green is coming
$MFUS the end is near
$MFUS Yolo
$MFUS finally a pullback
$MFUS bull trap confirmed