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

34.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 33.95 34.04 33.89 34.04 7,086 +0.21(+0.61%)
Feb 28, 2024 33.91 33.92 33.83 33.83 7,409 -0.08(-0.24%)
Feb 27, 2024 33.87 33.91 33.83 33.91 14,804 +0.08(+0.25%)
Feb 26, 2024 33.98 33.98 33.83 33.83 2,471 -0.13(-0.40%)
Feb 23, 2024 33.99 33.99 33.93 33.96 1,274 +0.08(+0.23%)
Feb 22, 2024 33.72 33.96 33.67 33.88 5,461 +0.42(+1.27%)
Feb 21, 2024 33.36 33.46 33.25 33.46 1,145 +0.05(+0.15%)
Feb 20, 2024 33.31 33.41 33.31 33.41 2,575 -0.07(-0.22%)
Feb 16, 2024 33.67 33.67 33.46 33.48 4,412 -0.16(-0.46%)
Feb 15, 2024 33.63 33.64 33.61 33.64 1,451 +0.34(+1.02%)
Feb 14, 2024 33.20 33.30 33.16 33.30 2,313 +0.27(+0.82%)
Feb 13, 2024 33.03 33.11 32.82 33.03 2,083 -0.52(-1.54%)
Feb 12, 2024 33.50 33.65 33.50 33.54 637 +0.14(+0.43%)
Feb 09, 2024 33.32 33.40 33.30 33.40 2,726 +0.12(+0.35%)
Feb 08, 2024 33.27 33.30 33.26 33.29 6,339 -0.00(-0.01%)
Feb 07, 2024 33.20 33.33 33.20 33.29 2,794 +0.20(+0.60%)
Feb 06, 2024 33.11 33.11 33.04 33.09 3,841 +0.09(+0.27%)
Feb 05, 2024 32.99 33.08 32.94 33.00 12,639 -0.25(-0.76%)
Feb 02, 2024 32.98 33.34 32.98 33.25 3,101 +0.30(+0.91%)
Feb 01, 2024 32.77 32.95 32.77 32.95 3,253 +0.22(+0.68%)
Jan 31, 2024 32.97 32.98 32.73 32.73 6,303 -0.37(-1.10%)
Jan 30, 2024 32.98 33.11 32.98 33.10 4,707 +0.10(+0.29%)
Jan 29, 2024 32.80 33.00 32.80 33.00 2,316 +0.21(+0.64%)
Jan 26, 2024 32.88 32.88 32.79 32.79 2,492 -0.32(-0.96%)
Jan 25, 2024 32.92 33.11 32.92 33.11 2,642 +0.29(+0.88%)
Jan 24, 2024 32.94 32.95 32.82 32.82 3,931 -0.02(-0.07%)
Jan 23, 2024 32.71 32.84 32.71 32.84 5,333 +0.10(+0.30%)
Jan 22, 2024 32.63 32.80 32.63 32.75 12,414 +0.15(+0.46%)
Jan 19, 2024 32.61 32.66 32.59 32.59 10,861 +0.40(+1.24%)
Jan 18, 2024 32.04 32.21 32.03 32.20 2,070 +0.19(+0.59%)
Jan 17, 2024 31.98 32.01 31.97 32.01 1,451 -0.16(-0.50%)
Jan 16, 2024 32.11 32.21 32.09 32.17 17,214 -0.21(-0.66%)
Jan 12, 2024 32.32 32.38 32.32 32.38 1,280 -0.07(-0.22%)
Jan 11, 2024 32.30 32.45 32.30 32.45 1,489 +0.04(+0.12%)
Jan 10, 2024 32.41 32.43 32.28 32.42 2,575 -0.02(-0.06%)
Jan 09, 2024 32.40 32.43 32.34 32.43 1,457 -0.06(-0.18%)
Jan 08, 2024 32.23 32.49 32.23 32.49 713 +0.34(+1.06%)
Jan 05, 2024 32.25 32.25 32.12 32.15 3,542 +0.12(+0.36%)
Jan 04, 2024 32.16 32.16 32.04 32.04 2,256 -0.03(-0.08%)
Jan 03, 2024 32.19 32.26 32.06 32.06 3,088 -0.24(-0.75%)
Jan 02, 2024 32.13 32.40 32.13 32.31 2,356 -0.06(-0.18%)
Dec 29, 2023 32.27 32.37 32.27 32.37 1,971 -0.09(-0.28%)
Dec 28, 2023 32.47 32.49 32.46 32.46 6,690 +0.01(+0.03%)
Dec 27, 2023 32.34 32.45 32.33 32.45 9,239 +0.09(+0.28%)
Dec 26, 2023 32.28 32.37 32.28 32.36 703 +0.21(+0.65%)
Dec 22, 2023 32.19 32.24 32.03 32.15 13,517 +0.09(+0.29%)
Dec 21, 2023 31.81 32.06 31.81 32.06 10,083 +0.33(+1.04%)
Dec 20, 2023 32.11 32.19 31.73 31.73 5,937 -0.43(-1.33%)
Dec 19, 2023 32.03 32.16 32.03 32.15 3,150 +0.19(+0.61%)
Dec 18, 2023 31.94 31.96 31.93 31.96 5,973 +0.07(+0.21%)
Dec 15, 2023 31.88 31.98 31.77 31.89 3,806 +0.01(+0.02%)
Dec 14, 2023 32.05 32.05 31.88 31.89 3,113 +0.20(+0.62%)
Dec 13, 2023 31.31 31.70 31.26 31.69 14,030 +0.37(+1.19%)
Dec 12, 2023 31.20 31.34 31.20 31.32 4,634 +0.05(+0.16%)
Dec 11, 2023 31.24 31.27 31.23 31.27 11,847 +0.22(+0.71%)
Dec 08, 2023 30.80 31.05 30.80 31.05 6,568 +0.16(+0.53%)
Dec 07, 2023 30.80 30.94 30.80 30.88 6,528 +0.24(+0.80%)
Dec 06, 2023 30.93 30.93 30.64 30.64 1,002 -0.08(-0.25%)
Dec 05, 2023 30.73 30.78 30.72 30.72 7,187 -0.12(-0.40%)
Dec 04, 2023 30.78 30.84 30.73 30.84 3,667 -0.08(-0.27%)
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.