AMEX, MFUS End of Day and Historical Stock Data [Pimco RAFI Multi-Factor U.S. Equity ETF]

27 Jun 2025

LAST: 53.04	CHANGE: 0.14	OPEN: 53.02	HIGH: 53.25	ASK: 0.00	VOLUME: 3.3K
LAST: 53.04	CHG(%): 0.26	PREV: 52.90	LOW: 52.88	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	54.87	54.87	54.73	54.83	1.3K
28 Aug 25	54.91	54.98	54.77	54.96	48.8K
27 Aug 25	54.90	55.03	54.90	54.99	1.5K
26 Aug 25	54.58	54.82	54.58	54.82	1.7K
25 Aug 25	54.86	54.88	54.68	54.68	5.8K
22 Aug 25	55.18	55.18	55.01	55.01	2.4K
21 Aug 25	54.43	54.53	54.34	54.40	3K
20 Aug 25	54.61	54.68	54.42	54.60	5.9K
19 Aug 25	54.74	54.74	54.36	54.46	6.8K
18 Aug 25	54.37	54.45	54.37	54.41	15.2K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

53.04