PIMCO RAFI Dynamic Multi-Factor U.S. Equity (MFUS) Historical Stock Data
57.22 ↑0.35 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFUS is down -0.02% a day on average. There have been 15 days where PIMCO RAFI Dynamic Multi-Factor U.S. Equity closed green and 15 days where MFUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 57.06 | 57.22 | ↑$0.16 (0.28%) | 57.06 | 57.30 | 12.09K |
| 2025-12-19 | 56.91 | 56.87 | ↓$0.04 (-0.07%) | 56.87 | 57.07 | 6.77K |
| 2025-12-18 | 56.67 | 56.54 | ↓$0.13 (-0.22%) | 56.49 | 56.67 | 3.22K |
| 2025-12-17 | 56.82 | 56.37 | ↓$0.45 (-0.80%) | 56.36 | 56.85 | 9.49K |
| 2025-12-16 | 56.99 | 56.73 | ↓$0.26 (-0.46%) | 56.64 | 57.01 | 11.98K |
| 2025-12-15 | 57.32 | 57.10 | ↓$0.22 (-0.38%) | 57.08 | 57.32 | 7.93K |
| 2025-12-12 | 57.31 | 57.11 | ↓$0.20 (-0.36%) | 57.02 | 57.31 | 711 |
| 2025-12-11 | 56.97 | 57.55 | ↑$0.58 (1.02%) | 56.97 | 57.55 | 2.73K |
| 2025-12-10 | 56.66 | 57.20 | ↑$0.54 (0.95%) | 56.65 | 57.27 | 12.95K |
| 2025-12-09 | 56.79 | 56.59 | ↓$0.20 (-0.35%) | 56.59 | 56.79 | 5.24K |
| 2025-12-08 | 56.71 | 56.63 | ↓$0.08 (-0.14%) | 56.58 | 56.71 | 2.07K |
| 2025-12-05 | 56.75 | 56.86 | ↑$0.11 (0.19%) | 56.75 | 57.06 | 3.94K |
| 2025-12-04 | 56.66 | 56.78 | ↑$0.12 (0.21%) | 56.64 | 56.84 | 9.56K |
| 2025-12-03 | 56.50 | 56.73 | ↑$0.23 (0.42%) | 56.50 | 56.76 | 18.52K |
| 2025-12-02 | 56.33 | 56.33 | ↑$0.00 (0.01%) | 56.26 | 56.47 | 5.41K |
| 2025-12-01 | 56.62 | 56.31 | ↓$0.31 (-0.54%) | 56.31 | 56.63 | 5.14K |
| 2025-11-28 | 56.33 | 56.70 | ↑$0.37 (0.66%) | 56.33 | 56.72 | 6.79K |
| 2025-11-26 | 56.53 | 56.45 | ↓$0.08 (-0.14%) | 56.45 | 56.60 | 4.14K |
| 2025-11-25 | 55.12 | 55.97 | ↑$0.85 (1.54%) | 55.12 | 56.01 | 8.44K |
| 2025-11-24 | 54.96 | 55.21 | ↑$0.25 (0.46%) | 54.96 | 55.29 | 4.56K |
| 2025-11-21 | 54.29 | 54.74 | ↑$0.45 (0.82%) | 54.29 | 55.00 | 5.94K |
| 2025-11-20 | 55.60 | 54.14 | ↓$1.46 (-2.62%) | 54.14 | 55.60 | 10.29K |
| 2025-11-19 | 55.03 | 54.86 | ↓$0.17 (-0.30%) | 54.70 | 55.03 | 3.88K |
| 2025-11-18 | 54.64 | 54.86 | ↑$0.22 (0.40%) | 54.64 | 55.12 | 10.73K |
| 2025-11-17 | 55.24 | 54.83 | ↓$0.41 (-0.74%) | 54.71 | 55.24 | 4.82K |
| 2025-11-14 | 55.15 | 55.46 | ↑$0.31 (0.56%) | 55.15 | 55.77 | 12.47K |
| 2025-11-13 | 56.19 | 55.52 | ↓$0.67 (-1.19%) | 55.52 | 56.19 | 12.42K |
| 2025-11-12 | 56.47 | 56.28 | ↓$0.19 (-0.34%) | 56.28 | 56.48 | 6.35K |
| 2025-11-11 | 55.93 | 56.13 | ↑$0.20 (0.36%) | 55.87 | 56.21 | 6.09K |
| 2025-11-10 | 55.71 | 55.86 | ↑$0.15 (0.28%) | 55.59 | 55.92 | 2.38K |
Create an account or log in to view more rows.
$MFUS who here can't stand the CEO?
$MFUS FYI - leaning bullish
$MFUS Who’s still buying calls?
$MFUS Green by EOD guarentee
$MFUS nice day!
$MFUS what V recovery or fake pump
$MFUS Free money indeed??
$MFUS not worrying
$MFUS buying this dip
$MFUS let’s ride