Get the Stockscreener App
55.86
0.62%
-0.3483
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 September 12, 2025, is $55.86.
- Pimco Rafi Dynamic Multi Factor U S Equity Etf all-time high stock price is $56.21, occurred on September 11, 2025.
- 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 466.55% to $55.86 now.
- The 52-week high stock price for MFUS is $56.21, representing a 0.62% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for MFUS is $43.62, indicating a -21.91% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Pimco Rafi Dynamic Multi Factor U S Equity Etf (MFUS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $56.17 | $55.86 | $0.3084 | 5,687.0 | -0.62% |
| Sep 11, 2025 | $56.21 | $56.09 | $0.1199 | 3,422.0 | +1.02% |
| Sep 10, 2025 | $55.67 | $55.50 | $0.17 | 5,278.0 | +0.65% |
| Sep 09, 2025 | $55.31 | $55.13 | $0.1835 | 7,531.0 | +0.04% |
| Sep 08, 2025 | $55.26 | $55.02 | $0.245 | 4,551.0 | +0.18% |
| Sep 05, 2025 | $55.41 | $54.97 | $0.44 | 37,610.0 | +0.13% |
| Sep 04, 2025 | $55.09 | $54.80 | $0.2898 | 3,723.0 | +0.88% |
| Sep 03, 2025 | $54.61 | $54.48 | $0.1285 | 27,949.0 | -0.06% |
| Sep 02, 2025 | $54.73 | $54.39 | $0.34 | 38,405.0 | -0.36% |
| Aug 29, 2025 | $54.87 | $54.73 | $0.1398 | 1,322.0 | -0.24% |
| Aug 28, 2025 | $54.98 | $54.77 | $0.2149 | 48,818.0 | -0.05% |
| Aug 27, 2025 | $55.03 | $54.90 | $0.135 | 1,595.0 | +0.31% |
| Aug 26, 2025 | $54.82 | $54.58 | $0.2391 | 1,741.0 | +0.25% |
| Aug 25, 2025 | $54.88 | $54.68 | $0.20 | 5,758.0 | -0.69% |
| Aug 22, 2025 | $55.18 | $55.06 | $0.1207 | 2,411.0 | +1.21% |
| Aug 21, 2025 | $54.53 | $54.34 | $0.19 | 3,030.0 | -0.37% |
| Aug 20, 2025 | $54.68 | $54.42 | $0.262 | 5,957.0 | +0.26% |
| Aug 19, 2025 | $54.74 | $54.36 | $0.3799 | 6,861.0 | +0.09% |
| Aug 18, 2025 | $54.45 | $54.37 | $0.08 | 15,256.0 | +0.10% |
| Aug 15, 2025 | $54.53 | $54.36 | $0.1698 | 3,806.0 | -0.33% |
| Aug 14, 2025 | $54.57 | $54.36 | $0.211 | 17,562.0 | -0.27% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $56.21 | $54.39 | $1.82 | 139,843.0 | +1.87% |
| Aug, 2025 | $55.18 | $52.70 | $2.48 | 211,612.0 | +3.17% |
| Jul, 2025 | $54.28 | $53.08 | $1.20 | 155,559.0 | -0.56% |
| Jun, 2025 | $53.45 | $51.06 | $2.39 | 209,913.0 | +3.58% |
| May, 2025 | $52.02 | $49.24 | $2.78 | 257,282.0 | +4.43% |
| Apr, 2025 | $50.44 | $43.62 | $6.82 | 336,853.0 | -1.61% |
| Mar, 2025 | $52.48 | $48.77 | $3.71 | 175,747.0 | -3.85% |
| Feb, 2025 | $52.94 | $50.99 | $1.95 | 216,536.0 | +0.90% |
| Jan, 2025 | $52.29 | $49.03 | $3.26 | 202,213.0 | +4.38% |
Pimco Rafi Dynamic Multi Factor U S Equity Etf Stock (MFUS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.52 | $49.56 | $2.96 | 145,652.0 | -5.15% |
| Nov, 2024 | $52.65 | $49.66 | $2.99 | 91,751.0 | +5.84% |
| 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% |
0.61%
0.34%
Cap:
|
Volume (24h):