Pimco RAFI ESG U.S. ETF (NY: RAFE )

36.41 -0.40 (-1.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 28.61 28.63 28.34 28.42 2,070 -0.10(-0.35%)
Sep 28, 2023 28.31 28.51 28.31 28.51 7,116 +0.25(+0.88%)
Sep 27, 2023 28.31 28.31 28.26 28.26 1,180 -0.05(-0.18%)
Sep 26, 2023 28.43 28.43 28.31 28.32 1,438 -0.38(-1.32%)
Sep 25, 2023 28.67 28.70 28.67 28.70 425 +0.05(+0.16%)
Sep 22, 2023 28.78 28.78 28.65 28.65 1,049 -0.12(-0.42%)
Sep 21, 2023 28.89 28.93 28.77 28.77 1,171 -0.35(-1.21%)
Sep 20, 2023 29.40 29.41 29.09 29.12 9,008 -0.24(-0.82%)
Sep 19, 2023 29.20 29.36 29.20 29.36 4,543 -0.01(-0.02%)
Sep 18, 2023 29.42 29.42 29.31 29.37 12,192 +0.03(+0.09%)
Sep 15, 2023 29.57 29.57 29.34 29.34 15,787 -0.30(-1.02%)
Sep 14, 2023 29.57 29.65 29.57 29.64 2,503 +0.23(+0.76%)
Sep 13, 2023 29.49 30.83 29.23 29.42 149,341 +0.04(+0.14%)
Sep 12, 2023 29.39 29.39 29.36 29.38 1,212 -0.11(-0.38%)
Sep 11, 2023 29.51 29.51 29.49 29.49 1,740 +0.16(+0.55%)
Sep 08, 2023 29.32 29.33 29.32 29.33 3,816 +0.06(+0.20%)
Sep 07, 2023 29.36 29.36 29.27 29.27 4,854 -0.15(-0.51%)
Sep 06, 2023 29.35 29.42 29.34 29.42 3,854 -0.13(-0.44%)
Sep 05, 2023 29.68 29.68 29.50 29.55 8,903 -0.15(-0.49%)
Sep 01, 2023 29.73 29.73 29.67 29.69 3,723 +0.11(+0.36%)
Aug 31, 2023 29.66 29.66 29.59 29.59 2,449 -0.02(-0.06%)
Aug 30, 2023 29.60 29.60 29.60 29.60 70 +0.04(+0.15%)
Aug 29, 2023 29.55 29.57 29.53 29.56 2,220 +0.28(+0.97%)
Aug 28, 2023 29.44 29.44 29.13 29.27 39,072 +0.26(+0.89%)
Aug 25, 2023 28.90 29.11 28.90 29.02 1,444 +0.16(+0.55%)
Aug 24, 2023 28.89 28.89 28.86 28.86 2,913 -0.31(-1.07%)
Aug 23, 2023 29.08 29.21 29.08 29.17 10,038 +0.23(+0.79%)
Aug 22, 2023 29.08 29.08 28.94 28.94 8,203 -0.16(-0.55%)
Aug 21, 2023 29.05 29.12 29.05 29.10 850 +0.12(+0.40%)
Aug 18, 2023 28.89 28.99 28.89 28.98 1,071 +0.00(+0.00%)
Aug 17, 2023 28.98 28.98 28.98 28.98 22 -0.20(-0.68%)
Aug 16, 2023 29.30 29.30 29.18 29.18 669 -0.23(-0.80%)
Aug 15, 2023 29.42 29.42 29.42 29.42 24 -0.33(-1.09%)
Aug 14, 2023 29.67 29.75 29.67 29.74 1,701 +0.09(+0.31%)
Aug 11, 2023 29.61 29.65 29.61 29.65 135 +0.01(+0.04%)
Aug 10, 2023 29.88 29.88 29.64 29.64 4,093 -0.02(-0.05%)
Aug 09, 2023 29.64 29.80 29.64 29.65 735 -0.23(-0.76%)
Aug 08, 2023 29.87 29.88 29.87 29.88 176 -0.13(-0.45%)
Aug 07, 2023 30.01 30.01 30.01 30.01 95 +0.25(+0.84%)
Aug 04, 2023 29.84 29.84 29.76 29.76 459 -0.24(-0.79%)
Aug 03, 2023 30.00 30.00 30.00 30.00 12 -0.10(-0.32%)
Aug 02, 2023 30.11 30.13 30.10 30.10 457 -0.34(-1.10%)
Aug 01, 2023 30.46 30.47 30.39 30.43 2,947 +0.00(+0.01%)
Jul 31, 2023 30.45 30.45 30.42 30.43 6,708 -0.05(-0.17%)
Jul 28, 2023 30.48 30.48 30.48 30.48 1,328 +0.25(+0.82%)
Jul 27, 2023 30.57 30.57 30.24 30.24 3,079 -0.04(-0.13%)
Jul 26, 2023 30.24 30.28 30.24 30.28 397 -0.06(-0.20%)
Jul 25, 2023 30.31 30.34 30.31 30.34 487 +0.04(+0.14%)
Jul 24, 2023 30.30 30.30 30.30 30.30 256 +0.09(+0.30%)
Jul 21, 2023 30.20 30.21 30.20 30.21 1,326 +0.04(+0.13%)
Jul 20, 2023 30.24 30.24 30.15 30.17 325 -0.05(-0.16%)
Jul 19, 2023 30.19 30.22 30.19 30.21 5,919 +0.20(+0.66%)
Jul 18, 2023 29.98 30.02 29.98 30.02 577 +0.28(+0.93%)
Jul 17, 2023 29.66 29.77 29.64 29.74 2,032 +0.07(+0.25%)
Jul 14, 2023 29.72 29.73 29.65 29.66 7,254 -0.12(-0.42%)
Jul 13, 2023 29.74 29.79 29.74 29.79 273 +0.09(+0.31%)
Jul 12, 2023 29.67 29.70 29.67 29.70 1,330 +0.20(+0.67%)
Jul 11, 2023 29.31 29.50 29.31 29.50 6,552 +0.27(+0.91%)
Jul 10, 2023 29.21 29.27 29.20 29.23 1,407 +0.09(+0.30%)
Jul 07, 2023 29.24 29.37 29.15 29.15 4,050 -0.10(-0.35%)
Jul 06, 2023 29.10 29.25 29.10 29.25 926 -0.25(-0.84%)
Jul 05, 2023 29.52 29.52 29.49 29.49 587 -0.11(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.