Get the Stockscreener App
64.89
0.68%
0.4372
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 May 26, 2026, is $64.89.
- Pimco Rafi Dynamic Multi Factor U S Equity Etf all-time high stock price is $64.97, occurred on May 26, 2026.
- 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 558.11% to $64.89 now.
- The 52-week high stock price for MFUS is $64.97, representing a 0.12% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for MFUS is $51.06, indicating a -21.31% decrease from the current share price, occurred on June 02, 2025.
- The closing price of Pimco Rafi Dynamic Multi Factor U S Equity Etf (MFUS) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $64.97 | $64.81 | $0.16 | 4,990.0 | +0.68% |
| May 22, 2026 | $64.58 | $64.30 | $0.28 | 2,797.0 | +0.88% |
| May 21, 2026 | $63.90 | $63.37 | $0.53 | 13,677.0 | +0.55% |
| May 20, 2026 | $63.55 | $63.31 | $0.24 | 7,236.0 | +1.07% |
| May 19, 2026 | $63.00 | $62.56 | $0.44 | 2,891.0 | -0.22% |
| May 18, 2026 | $63.26 | $62.72 | $0.54 | 6,356.0 | +0.05% |
| May 15, 2026 | $63.19 | $62.98 | $0.2147 | 3,373.0 | -1.48% |
| May 14, 2026 | $63.93 | $63.61 | $0.32 | 4,297.0 | +0.60% |
| May 13, 2026 | $63.60 | $63.31 | $0.295 | 1,957.0 | +0.15% |
| May 12, 2026 | $63.45 | $62.91 | $0.5424 | 3,600.0 | -0.30% |
| May 11, 2026 | $63.73 | $63.52 | $0.21 | 60,667.0 | +0.49% |
| May 08, 2026 | $63.45 | $63.12 | $0.32 | 12,798.0 | +0.70% |
| May 07, 2026 | $63.55 | $62.81 | $0.735 | 5,236.0 | -1.02% |
| May 06, 2026 | $63.56 | $63.29 | $0.27 | 5,333.0 | +1.00% |
| May 05, 2026 | $62.99 | $62.69 | $0.305 | 4,376.0 | +1.39% |
| May 04, 2026 | $62.33 | $61.98 | $0.345 | 3,123.0 | -0.68% |
| May 01, 2026 | $62.77 | $62.41 | $0.36 | 102,338.0 | +0.00% |
| Apr 30, 2026 | $62.53 | $61.69 | $0.84 | 13,120.0 | +1.74% |
| Apr 29, 2026 | $61.49 | $61.27 | $0.22 | 10,702.0 | +0.15% |
| Apr 28, 2026 | $61.31 | $61.20 | $0.11 | 25,496.0 | -0.56% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $64.97 | $61.98 | $2.99 | 250,035.0 | +3.87% |
| Apr, 2026 | $62.53 | $57.85 | $4.68 | 249,486.0 | +6.96% |
| Mar, 2026 | $61.08 | $56.96 | $4.12 | 190,167.0 | -4.24% |
| Feb, 2026 | $61.16 | $59.00 | $2.16 | 225,272.0 | +3.43% |
| Jan, 2026 | $59.16 | $56.67 | $2.49 | 347,356.0 | +4.16% |
Pimco Rafi Dynamic Multi Factor U S Equity Etf Stock (MFUS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $57.55 | $56.26 | $1.29 | 136,207.0 | +0.97% |
| Nov, 2025 | $56.72 | $54.14 | $2.58 | 143,803.0 | +1.66% |
| Oct, 2025 | $56.71 | $54.61 | $2.10 | 173,649.0 | -0.84% |
| Sep, 2025 | $56.47 | $54.39 | $2.08 | 231,410.0 | +2.58% |
| 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% |
0.58%
Cap:
|
Volume (24h):