PIMCO RAFI Dynamic Multi-Factor U.S. Equity (MFUS) Historical Stock Data
50.77 ↑0.12 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFUS is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 50.60 | 50.77 | ↑$0.17 (0.33%) | 50.60 | 50.77 | 4.68K |
| 2024-12-24 | 50.56 | 50.65 | ↑$0.09 (0.18%) | 50.56 | 50.65 | 2.21K |
| 2024-12-23 | 49.73 | 50.23 | ↑$0.50 (1.01%) | 49.71 | 50.23 | 4.14K |
| 2024-12-20 | 49.98 | 50.00 | ↑$0.02 (0.04%) | 49.98 | 50.41 | 2.18K |
| 2024-12-19 | 49.94 | 49.56 | ↓$0.38 (-0.76%) | 49.56 | 50.09 | 12.52K |
| 2024-12-18 | 51.12 | 49.71 | ↓$1.41 (-2.76%) | 49.71 | 51.19 | 22.10K |
| 2024-12-17 | 51.09 | 51.08 | ↓$0.01 (-0.01%) | 50.98 | 51.11 | 9.10K |
| 2024-12-16 | 51.54 | 51.41 | ↓$0.12 (-0.24%) | 51.40 | 51.65 | 6.63K |
| 2024-12-13 | 51.61 | 51.48 | ↓$0.13 (-0.25%) | 51.41 | 51.61 | 23.21K |
| 2024-12-12 | 51.61 | 51.45 | ↓$0.16 (-0.31%) | 51.45 | 51.61 | 10.30K |
| 2024-12-11 | 51.75 | 51.66 | ↓$0.09 (-0.17%) | 51.66 | 51.76 | 3.65K |
| 2024-12-10 | 51.81 | 51.55 | ↓$0.26 (-0.50%) | 51.55 | 51.81 | 6.71K |
| 2024-12-09 | 52.44 | 51.88 | ↓$0.56 (-1.07%) | 51.88 | 52.44 | 2.51K |
| 2024-12-06 | 52.40 | 52.34 | ↓$0.06 (-0.12%) | 52.30 | 52.47 | 8.69K |
| 2024-12-05 | 52.51 | 52.29 | ↓$0.22 (-0.42%) | 52.29 | 52.51 | 3.54K |
| 2024-12-04 | 52.39 | 52.45 | ↑$0.06 (0.11%) | 52.33 | 52.45 | 6.98K |
| 2024-12-03 | 52.33 | 52.39 | ↑$0.06 (0.12%) | 52.33 | 52.42 | 2.38K |
| 2024-12-02 | 52.36 | 52.45 | ↑$0.09 (0.17%) | 52.32 | 52.52 | 5.18K |
| 2024-11-29 | 52.52 | 52.55 | ↑$0.03 (0.05%) | 52.48 | 52.58 | 1.13K |
| 2024-11-27 | 52.33 | 52.31 | ↓$0.02 (-0.05%) | 52.31 | 52.36 | 2.18K |
| 2024-11-26 | 52.19 | 52.45 | ↑$0.26 (0.50%) | 52.19 | 52.46 | 2.13K |
| 2024-11-25 | 52.12 | 52.28 | ↑$0.16 (0.30%) | 52.12 | 52.38 | 4.75K |
| 2024-11-22 | 51.71 | 51.89 | ↑$0.18 (0.35%) | 51.71 | 51.92 | 14.89K |
| 2024-11-21 | 51.18 | 51.53 | ↑$0.35 (0.68%) | 51.12 | 51.57 | 2.77K |
| 2024-11-20 | 50.84 | 50.96 | ↑$0.12 (0.24%) | 50.77 | 50.96 | 3.85K |
| 2024-11-19 | 50.84 | 50.86 | ↑$0.02 (0.04%) | 50.84 | 50.86 | 1.52K |
| 2024-11-18 | 50.74 | 50.82 | ↑$0.09 (0.17%) | 50.74 | 50.90 | 9.91K |
| 2024-11-15 | 50.85 | 50.73 | ↓$0.12 (-0.24%) | 50.62 | 50.85 | 3.52K |
| 2024-11-14 | 51.41 | 51.22 | ↓$0.19 (-0.37%) | 51.22 | 51.46 | 5.83K |
| 2024-11-13 | 51.69 | 51.66 | ↓$0.03 (-0.05%) | 51.64 | 51.79 | 8.23K |
Create an account or log in to view more rows.
$MFUS It's happening!
$MFUS Bears get cremated today
$MFUS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MFUS going green
$MFUS unstoppable up wow
$MFUS just bought a half position.
$MFUS is being added
$MFUS run it!
$MFUS lol who sold
$MFUS oh my!