PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF (RAFE) Historical Stock Data
41.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAFE is down -0.05% a day on average. There have been 17 days where PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF closed green and 13 days where RAFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 41.97 | 41.92 | ↓$0.05 (-0.12%) | 41.87 | 41.97 | 8.05K |
| 2025-12-04 | 41.77 | 41.79 | ↑$0.02 (0.04%) | 41.72 | 41.87 | 17.48K |
| 2025-12-03 | 41.70 | 41.88 | ↑$0.18 (0.42%) | 41.70 | 41.90 | 9.31K |
| 2025-12-02 | 41.55 | 41.63 | ↑$0.08 (0.19%) | 41.55 | 41.70 | 17.20K |
| 2025-12-01 | 41.67 | 41.55 | ↓$0.12 (-0.29%) | 41.55 | 41.74 | 29.91K |
| 2025-11-28 | 41.79 | 41.85 | ↑$0.06 (0.14%) | 41.76 | 41.85 | 5.94K |
| 2025-11-26 | 41.67 | 41.61 | ↓$0.06 (-0.14%) | 41.61 | 41.71 | 85.57K |
| 2025-11-25 | 40.84 | 41.30 | ↑$0.46 (1.13%) | 40.84 | 41.30 | 12.59K |
| 2025-11-24 | 40.63 | 40.71 | ↑$0.08 (0.20%) | 40.63 | 40.83 | 7.02K |
| 2025-11-21 | 39.97 | 40.42 | ↑$0.45 (1.12%) | 39.97 | 40.67 | 7.05K |
| 2025-11-20 | 40.81 | 39.81 | ↓$1.00 (-2.45%) | 39.79 | 40.83 | 78.91K |
| 2025-11-19 | 40.56 | 40.38 | ↓$0.18 (-0.45%) | 40.20 | 40.60 | 17.54K |
| 2025-11-18 | 40.27 | 40.36 | ↑$0.09 (0.23%) | 40.27 | 40.52 | 16.19K |
| 2025-11-17 | 40.92 | 40.51 | ↓$0.41 (-1.01%) | 40.47 | 40.98 | 8.95K |
| 2025-11-14 | 41.04 | 40.95 | ↓$0.09 (-0.22%) | 40.95 | 41.21 | 16.72K |
| 2025-11-13 | 41.45 | 41.16 | ↓$0.29 (-0.71%) | 41.11 | 41.60 | 10.47K |
| 2025-11-12 | 41.48 | 41.60 | ↑$0.12 (0.29%) | 41.48 | 41.69 | 13.59K |
| 2025-11-11 | 41.02 | 41.27 | ↑$0.25 (0.61%) | 40.97 | 41.32 | 7.75K |
| 2025-11-10 | 40.83 | 40.93 | ↑$0.10 (0.24%) | 40.71 | 40.93 | 12.22K |
| 2025-11-07 | 40.54 | 40.68 | ↑$0.14 (0.35%) | 40.27 | 40.68 | 11.89K |
| 2025-11-06 | 40.73 | 40.57 | ↓$0.16 (-0.39%) | 40.57 | 40.76 | 13.14K |
| 2025-11-05 | 40.67 | 40.92 | ↑$0.25 (0.62%) | 40.66 | 40.99 | 9.39K |
| 2025-11-04 | 40.65 | 40.59 | ↓$0.06 (-0.15%) | 40.59 | 40.81 | 5.71K |
| 2025-11-03 | 40.85 | 40.89 | ↑$0.05 (0.11%) | 40.61 | 40.89 | 3.58K |
| 2025-10-31 | 41.15 | 41.13 | ↓$0.02 (-0.06%) | 40.89 | 41.18 | 7.74K |
| 2025-10-30 | 41.30 | 41.09 | ↓$0.21 (-0.51%) | 41.09 | 41.38 | 6.86K |
| 2025-10-29 | 41.71 | 41.34 | ↓$0.37 (-0.88%) | 41.29 | 41.71 | 8.28K |
| 2025-10-28 | 41.65 | 41.69 | ↑$0.04 (0.10%) | 41.65 | 41.79 | 7.53K |
| 2025-10-27 | 41.64 | 41.74 | ↑$0.10 (0.24%) | 41.60 | 41.74 | 23.36K |
| 2025-10-24 | 41.35 | 41.35 | ↑$0.00 (0.00%) | 41.35 | 41.41 | 1.92K |
Create an account or log in to view more rows.
$RAFE Looking for this cup to breakout.
$RAFE Monday will be very interesting.
$RAFE when is earnings
$RAFE great sale!!!! Buy buy buy
$RAFE diamond balls
$RAFE very normal lol sike
$RAFE is being added
$RAFE Was last two days consolidation??
$RAFE we all speculate but nobody knows what going to happen.
$RAFE see you on the moon