Get the Stockscreener App
51.89
0.70%
0.36
After Hours:
51.89
Pimco Rafi Dynamic Multi Factor U S Equity Etf Stock (MFUS) Price History
The historical daily chart and data for Pimco Rafi Dynamic Multi Factor U S Equity Etf stock (MFUS), show that the latest closing stock price as of November 22, 2024, is $51.89.
- Pimco Rafi Dynamic Multi Factor U S Equity Etf all-time high stock price is $52.23, occurred on November 11, 2024.
- The lowest Pimco Rafi Dynamic Multi Factor U S Equity Etf stock price recorded was $9.86 on August 07, 2017. Since then, Pimco Rafi Dynamic Multi Factor U S Equity Etf's stock price has risen over 426.27% to $51.89 now.
- The 52-week high stock price for MFUS is $52.23, representing a 0.65% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for MFUS is $39.37, indicating a -24.13% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Pimco Rafi Dynamic Multi Factor U S Equity Etf (MFUS) stock in the beginning of 2023 was $41.57. The stock closed the year at $38.12, a loss of over -8.31% for the year.
The table below shows more information about MFUS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $51.92 | $51.71 | $0.211 | 14,889.0 | +0.70% |
| Nov 21, 2024 | $51.57 | $51.12 | $0.4501 | 2,769.0 | +1.12% |
| Nov 20, 2024 | $50.96 | $50.66 | $0.30 | 3,853.0 | +0.20% |
| Nov 19, 2024 | $50.86 | $50.84 | $0.0181 | 1,516.0 | +0.07% |
| Nov 18, 2024 | $50.90 | $50.74 | $0.1635 | 9,908.0 | +0.19% |
| Nov 15, 2024 | $50.85 | $50.62 | $0.229 | 3,523.0 | -0.96% |
| Nov 14, 2024 | $51.46 | $51.22 | $0.2399 | 5,827.0 | -0.86% |
| Nov 13, 2024 | $51.79 | $51.64 | $0.1501 | 8,230.0 | -0.05% |
| Nov 12, 2024 | $51.82 | $51.69 | $0.1353 | 1,450.0 | -0.68% |
| Nov 11, 2024 | $52.23 | $52.02 | $0.209 | 10,555.0 | +0.06% |
| Nov 08, 2024 | $52.18 | $52.01 | $0.1679 | 2,907.0 | +0.51% |
| Nov 07, 2024 | $51.79 | $51.65 | $0.14 | 2,214.0 | +0.37% |
| Nov 06, 2024 | $51.57 | $51.44 | $0.1343 | 3,946.0 | +2.40% |
| Nov 05, 2024 | $50.35 | $49.69 | $0.66 | 2,125.0 | +1.39% |
| Nov 04, 2024 | $49.77 | $49.66 | $0.11 | 1,360.0 | -0.14% |
| Nov 01, 2024 | $50.09 | $49.73 | $0.3659 | 6,483.0 | +0.17% |
| Oct 31, 2024 | $49.88 | $49.64 | $0.2358 | 1,891.0 | -1.12% |
| Oct 30, 2024 | $50.32 | $50.21 | $0.1127 | 3,696.0 | -0.40% |
| Oct 29, 2024 | $50.47 | $50.38 | $0.09 | 3,126.0 | -0.16% |
| Oct 28, 2024 | $50.56 | $50.49 | $0.07 | 5,778.0 | +0.56% |
| Oct 25, 2024 | $50.66 | $50.19 | $0.47 | 3,440.0 | -0.55% |
| Oct 24, 2024 | $50.50 | $50.31 | $0.19 | 5,042.0 | -0.04% |
Pimco Rafi Dynamic Multi Factor U S Equity Etf Stock (MFUS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Rafi Dynamic Multi Factor U S Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MFUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Rafi Dynamic Multi Factor U S Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco Rafi Dynamic Multi Factor U S Equity Etf Stock (MFUS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $52.23 | $49.66 | $2.57 | 96,444.0 | +4.52% |
| Oct, 2024 | $51.55 | $49.64 | $1.91 | 150,762.0 | -1.89% |
| Sep, 2024 | $50.60 | $47.72 | $2.88 | 114,766.0 | +1.77% |
| Aug, 2024 | $49.72 | $45.46 | $4.26 | 262,562.0 | +2.10% |
| Jul, 2024 | $49.13 | $47.10 | $2.03 | 97,571.0 | +2.71% |
| Jun, 2024 | $47.74 | $45.96 | $1.78 | 80,045.0 | +2.29% |
| May, 2024 | $46.81 | $44.33 | $2.48 | 125,157.0 | +3.95% |
| Apr, 2024 | $47.04 | $44.06 | $2.98 | 164,479.0 | -5.48% |
| Mar, 2024 | $47.18 | $45.25 | $1.93 | 128,673.0 | +4.30% |
| Feb, 2024 | $45.23 | $42.98 | $2.25 | 123,757.0 | +5.83% |
| Jan, 2024 | $43.40 | $41.25 | $2.15 | 113,765.0 | +2.05% |
Pimco Rafi Dynamic Multi Factor U S Equity Etf Stock (MFUS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.22 | $39.88 | $2.34 | 118,964.0 | +5.17% |
| Nov, 2023 | $39.82 | $37.04 | $2.78 | 135,955.0 | +7.75% |
| Oct, 2023 | $38.60 | $36.29 | $2.31 | 152,475.0 | -3.62% |
| Sep, 2023 | $40.18 | $37.42 | $2.76 | 104,888.0 | -3.96% |
| Aug, 2023 | $40.40 | $38.93 | $1.47 | 109,119.0 | -1.08% |
| Jul, 2023 | $40.50 | $38.55 | $1.95 | 125,278.0 | +2.27% |
| Jun, 2023 | $39.48 | $36.69 | $2.79 | 184,827.0 | +7.52% |
| May, 2023 | $38.43 | $36.62 | $1.81 | 280,906.0 | -4.35% |
| Apr, 2023 | $38.68 | $37.39 | $1.29 | 163,223.0 | +0.27% |
| Mar, 2023 | $39.27 | $36.21 | $3.06 | 237,023.0 | -0.76% |
| Feb, 2023 | $40.07 | $38.46 | $1.61 | 183,813.0 | -3.24% |
| Jan, 2023 | $39.86 | $37.76 | $2.10 | 457,455.0 | +4.58% |
Pimco Rafi Dynamic Multi Factor U S Equity Etf Stock (MFUS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $40.40 | $37.72 | $2.68 | 260,120.0 | -5.32% |
| Nov, 2022 | $40.26 | $37.57 | $2.69 | 258,636.0 | +5.08% |
| Oct, 2022 | $38.55 | $34.32 | $4.23 | 206,866.0 | +11.92% |
| Sep, 2022 | $38.78 | $34.23 | $4.55 | 196,255.0 | -8.48% |
| Aug, 2022 | $40.02 | $37.40 | $2.62 | 183,875.0 | -2.17% |
| Jul, 2022 | $38.35 | $35.22 | $3.13 | 215,027.0 | +5.55% |
| Jun, 2022 | $40.18 | $35.14 | $5.04 | 328,130.0 | -8.69% |
| May, 2022 | $40.71 | $36.85 | $3.86 | 321,971.0 | +1.63% |
| Apr, 2022 | $42.15 | $39.03 | $3.11 | 133,849.0 | -5.52% |
| Mar, 2022 | $42.10 | $38.85 | $3.25 | 144,541.0 | +3.88% |
| Feb, 2022 | $41.37 | $38.04 | $3.33 | 68,668.0 | -0.82% |
| Jan, 2022 | $42.27 | $38.38 | $3.89 | 45,275.0 | -3.01% |
0.73%
Cap:
|
Volume (24h):