MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RAFE — PIMCO RAFI ESG U.S. ETF
NYSE ArcaPIMCO RAFI ESG U.S. ETF
$49.46
+0.16(+0.32%)
- O
- 49.57
- H
- 49.57
- L
- 49.44
- V
- 6.7K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$49.46
Period Return+42.54%
Period High$50.84
Period Low$34.28
Avg Daily Volume12.1K
Total Trading Days365
RAFE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $49.57 | $49.57 | $49.44 | $49.46 | +$0.16 | +0.32% | 6,697 | $49.48 | $49.44 $49.57 |
| Oct 5, 2026 | $49.11 | $49.39 | $49.06 | $49.30 | +$0.18 | +0.36% | 7,821 | $49.21 | $49.06 $49.39 |
| Oct 2, 2026 | $49.47 | $49.47 | $48.99 | $49.13 | +$0.25 | +0.51% | 27,547 | $49.08 | $48.99 $49.47 |
| Oct 1, 2026 | $48.76 | $48.93 | $48.69 | $48.87 | $-0.33 | -0.68% | 9,552 | $48.78 | $48.69 $48.93 |
| Sep 30, 2026 | $49.43 | $49.51 | $49.20 | $49.21 | $-0.25 | -0.51% | 11,270 | $49.37 | $49.20 $49.51 |
| Sep 29, 2026 | $49.55 | $49.61 | $49.34 | $49.46 | $-0.23 | -0.46% | 12,563 | $49.42 | $49.34 $49.61 |
| Sep 28, 2026 | $49.79 | $49.90 | $49.59 | $49.69 | $-0.32 | -0.64% | 27,158 | $49.70 | $49.59 $49.90 |
| Sep 25, 2026 | $49.80 | $50.07 | $49.67 | $50.01 | +$0.37 | +0.75% | 10,266 | $49.97 | $49.67 $50.07 |
| Sep 24, 2026 | $49.68 | $49.77 | $49.49 | $49.64 | $-0.13 | -0.26% | 11,151 | $49.64 | $49.49 $49.77 |
| Sep 23, 2026 | $49.99 | $49.99 | $49.76 | $49.77 | $-0.21 | -0.42% | 33,078 | $49.80 | $49.76 $49.99 |
| Sep 22, 2026 | $49.99 | $49.99 | $49.86 | $49.98 | $-0.02 | -0.04% | 24,047 | $49.98 | $49.86 $49.99 |
| Sep 21, 2026 | $49.83 | $50.08 | $49.75 | $50.00 | +$0.40 | +0.81% | 45,569 | $50.00 | $49.75 $50.08 |
| Sep 18, 2026 | $49.54 | $49.60 | $49.44 | $49.60 | $-0.21 | -0.42% | 15,422 | $49.50 | $49.44 $49.60 |
| Sep 17, 2026 | $49.76 | $49.89 | $49.70 | $49.81 | +$0.36 | +0.73% | 75,709 | $49.81 | $49.70 $49.89 |
| Sep 16, 2026 | $49.95 | $49.95 | $49.29 | $49.45 | $-0.33 | -0.66% | 7,347 | $49.62 | $49.29 $49.95 |
| Sep 15, 2026 | $49.78 | $49.82 | $49.75 | $49.78 | $-0.24 | -0.48% | 10,924 | $49.78 | $49.75 $49.82 |
| Sep 14, 2026 | $50.00 | $50.05 | $49.88 | $50.02 | $-0.04 | -0.08% | 10,399 | $49.98 | $49.88 $50.05 |
| Sep 11, 2026 | $50.05 | $50.13 | $50.01 | $50.06 | +$0.45 | +0.90% | 7,797 | $50.08 | $50.01 $50.13 |
| Sep 10, 2026 | $49.60 | $49.77 | $49.57 | $49.61 | $-0.17 | -0.34% | 14,083 | $49.59 | $49.57 $49.77 |
| Sep 9, 2026 | $49.83 | $49.94 | $49.78 | $49.78 | $-0.33 | -0.66% | 37,796 | $49.86 | $49.78 $49.94 |
| Sep 8, 2026 | $50.30 | $50.30 | $50.07 | $50.11 | $-0.47 | -0.93% | 15,163 | $50.19 | $50.07 $50.30 |
| Sep 4, 2026 | $50.64 | $50.70 | $50.56 | $50.58 | $-0.26 | -0.50% | 14,417 | $50.65 | $50.56 $50.70 |
| Sep 3, 2026 | $50.48 | $50.84 | $50.47 | $50.84 | +$0.37 | +0.73% | 2,635 | $50.73 | $50.47 $50.84 |
| Sep 2, 2026 | $50.42 | $50.53 | $50.42 | $50.47 | +$0.35 | +0.70% | 5,758 | $50.47 | $50.42 $50.53 |
| Sep 1, 2026 | $50.18 | $50.18 | $50.06 | $50.12 | $-0.09 | -0.19% | 3,405 | $50.09 | $50.06 $50.18 |
| Aug 31, 2026 | $50.33 | $50.35 | $50.13 | $50.22 | $-0.19 | -0.39% | 12,414 | $50.23 | $50.13 $50.35 |
| Aug 28, 2026 | $50.51 | $50.51 | $50.32 | $50.41 | $-0.08 | -0.16% | 3,992 | $50.39 | $50.32 $50.51 |
| Aug 27, 2026 | $50.47 | $50.60 | $50.45 | $50.49 | $-0.13 | -0.25% | 6,845 | $50.53 | $50.45 $50.60 |
| Aug 26, 2026 | $50.46 | $50.65 | $50.46 | $50.62 | +$0.00 | +0.00% | 14,231 | $50.61 | $50.46 $50.65 |
| Aug 25, 2026 | $50.49 | $50.62 | $50.49 | $50.62 | +$0.19 | +0.38% | 11,289 | $50.55 | $50.49 $50.62 |