MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MFUS — PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
NYSE ArcaPIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
$65.32
+0.19(+0.29%)
- O
- 65.08
- H
- 65.41
- L
- 64.79
- V
- 6.04K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$65.32
Period Return+36.12%
Period High$67.74
Period Low$47.77
Avg Daily Volume11.5K
Total Trading Days365
MFUS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $65.08 | $65.41 | $64.79 | $65.32 | +$0.19 | +0.29% | 6,037 | $65.22 | $64.79 $65.41 |
| Oct 2, 2026 | $65.19 | $65.19 | $64.93 | $65.13 | +$0.26 | +0.40% | 7,556 | $65.14 | $64.93 $65.19 |
| Oct 1, 2026 | $64.47 | $64.91 | $64.47 | $64.87 | +$0.06 | +0.09% | 8,870 | $64.79 | $64.47 $64.91 |
| Sep 30, 2026 | $65.21 | $65.21 | $64.80 | $64.81 | $-0.31 | -0.48% | 15,560 | $65.01 | $64.80 $65.21 |
| Sep 29, 2026 | $64.95 | $65.12 | $64.95 | $65.12 | $-0.09 | -0.14% | 4,123 | $65.07 | $64.95 $65.12 |
| Sep 28, 2026 | $65.26 | $65.31 | $65.06 | $65.21 | $-0.44 | -0.67% | 2,282 | $65.24 | $65.06 $65.31 |
| Sep 25, 2026 | $65.46 | $65.65 | $65.35 | $65.65 | +$0.23 | +0.35% | 3,549 | $65.51 | $65.35 $65.65 |
| Sep 24, 2026 | $65.52 | $65.58 | $65.28 | $65.42 | $-0.07 | -0.11% | 8,876 | $65.47 | $65.28 $65.58 |
| Sep 23, 2026 | $65.65 | $65.72 | $65.49 | $65.49 | $-0.41 | -0.62% | 21,434 | $65.64 | $65.49 $65.72 |
| Sep 22, 2026 | $65.74 | $65.98 | $65.74 | $65.90 | +$0.08 | +0.12% | 14,019 | $65.89 | $65.74 $65.98 |
| Sep 21, 2026 | $65.94 | $65.99 | $65.68 | $65.82 | +$0.37 | +0.56% | 9,141 | $65.87 | $65.68 $65.99 |
| Sep 18, 2026 | $65.63 | $65.63 | $65.23 | $65.45 | $-0.10 | -0.15% | 7,509 | $65.38 | $65.23 $65.63 |
| Sep 17, 2026 | $65.50 | $65.66 | $65.49 | $65.55 | +$0.53 | +0.82% | 4,789 | $65.59 | $65.49 $65.66 |
| Sep 16, 2026 | $65.47 | $65.60 | $64.82 | $65.02 | $-0.31 | -0.47% | 13,465 | $65.42 | $64.82 $65.60 |
| Sep 15, 2026 | $65.38 | $65.38 | $65.26 | $65.33 | $-0.20 | -0.30% | 10,440 | $65.32 | $65.26 $65.38 |
| Sep 14, 2026 | $65.57 | $65.71 | $65.51 | $65.53 | $-0.64 | -0.97% | 11,434 | $65.61 | $65.51 $65.71 |
| Sep 11, 2026 | $66.14 | $66.21 | $65.98 | $66.17 | +$0.57 | +0.87% | 42,609 | $66.11 | $65.98 $66.21 |
| Sep 10, 2026 | $65.98 | $65.98 | $65.59 | $65.60 | $-0.57 | -0.86% | 27,703 | $65.67 | $65.59 $65.98 |
| Sep 9, 2026 | $66.39 | $66.39 | $66.15 | $66.17 | $-0.25 | -0.38% | 6,841 | $66.24 | $66.15 $66.39 |
| Sep 8, 2026 | $66.50 | $66.68 | $66.42 | $66.42 | $-0.19 | -0.28% | 8,819 | $66.57 | $66.42 $66.68 |
| Sep 4, 2026 | $66.26 | $66.70 | $66.26 | $66.61 | +$0.15 | +0.23% | 3,591 | $66.57 | $66.26 $66.70 |
| Sep 3, 2026 | $66.05 | $66.47 | $65.99 | $66.46 | +$0.27 | +0.40% | 3,285 | $66.28 | $65.99 $66.47 |
| Sep 2, 2026 | $66.12 | $66.25 | $66.11 | $66.19 | +$0.40 | +0.61% | 5,381 | $66.15 | $66.11 $66.25 |
| Sep 1, 2026 | $66.00 | $66.00 | $65.66 | $65.79 | $-0.19 | -0.29% | 11,733 | $65.74 | $65.66 $66.00 |
| Aug 31, 2026 | $66.19 | $66.19 | $65.83 | $65.98 | $-0.19 | -0.28% | 19,710 | $65.92 | $65.83 $66.19 |
| Aug 28, 2026 | $66.60 | $66.60 | $66.08 | $66.17 | $-0.33 | -0.49% | 15,718 | $66.17 | $66.08 $66.60 |
| Aug 27, 2026 | $66.60 | $66.60 | $66.39 | $66.50 | $-0.22 | -0.33% | 32,071 | $66.49 | $66.39 $66.60 |
| Aug 26, 2026 | $66.54 | $66.78 | $66.54 | $66.71 | +$0.18 | +0.27% | 3,946 | $66.64 | $66.54 $66.78 |
| Aug 25, 2026 | $66.59 | $66.59 | $66.36 | $66.54 | +$0.09 | +0.14% | 8,761 | $66.50 | $66.36 $66.59 |
| Aug 24, 2026 | $66.60 | $66.60 | $66.31 | $66.45 | $-0.27 | -0.41% | 7,986 | $66.40 | $66.31 $66.60 |