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
12 Aug 25	54.10	54.32	54.10	54.31	5.1K
11 Aug 25	53.92	53.92	53.70	53.75	6K
08 Aug 25	53.66	53.87	53.66	53.78	3.3K
07 Aug 25	53.92	53.92	53.43	53.54	5K
06 Aug 25	53.47	53.67	53.43	53.62	4.9K
05 Aug 25	53.48	53.59	53.36	53.40	37.4K
04 Aug 25	53.16	53.47	53.16	53.43	24.3K
01 Aug 25	52.70	52.96	52.70	52.80	5.7K
31 Jul 25	53.74	53.74	53.15	53.15	7.8K
30 Jul 25	53.82	53.84	53.40	53.50	3.3K

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