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

37.06 -0.33 (-0.87%)

Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	37.09	37.09	37.02	37.06	1,689	-0.33(-0.87%)
Nov 14, 2024	37.66	37.66	37.39	37.39	10,727	-0.19(-0.51%)
Nov 13, 2024	37.55	37.61	37.53	37.58	3,735	+0.08(+0.22%)
Nov 12, 2024	37.55	37.55	37.50	37.50	644	-0.29(-0.77%)
Nov 11, 2024	37.79	37.79	37.79	37.79	303	+0.01(+0.03%)
Nov 08, 2024	37.74	37.84	37.74	37.78	4,637	+0.05(+0.13%)
Nov 07, 2024	37.69	37.73	37.65	37.73	3,766	+0.20(+0.53%)
Nov 06, 2024	37.35	37.53	37.30	37.53	918	+0.86(+2.34%)
Nov 05, 2024	36.60	36.67	36.60	36.67	5,660	+0.36(+1.00%)
Nov 04, 2024	36.48	36.48	36.31	36.31	1,671	-0.13(-0.35%)
Nov 01, 2024	36.67	36.67	36.44	36.44	1,655	+0.04(+0.10%)
Oct 31, 2024	36.55	36.55	36.41	36.41	3,890	-0.40(-1.09%)
Oct 30, 2024	36.89	36.91	36.81	36.81	4,933	-0.09(-0.25%)
Oct 29, 2024	36.98	36.98	36.90	36.90	3,459	-0.10(-0.27%)
Oct 28, 2024	37.00	37.00	37.00	37.00	3,185	+0.23(+0.62%)
Oct 25, 2024	37.10	37.10	36.77	36.77	733	-0.21(-0.56%)
Oct 24, 2024	37.01	37.01	36.98	36.98	117	-0.01(-0.02%)
Oct 23, 2024	37.13	37.13	36.98	36.98	741	-0.23(-0.61%)
Oct 22, 2024	37.23	37.23	37.21	37.21	446	+0.08(+0.21%)
Oct 21, 2024	37.11	37.13	37.11	37.13	1,564	-0.37(-0.99%)
Oct 18, 2024	37.53	37.53	37.50	37.50	821	+0.03(+0.08%)
Oct 17, 2024	37.45	37.47	37.45	37.47	524	-0.06(-0.16%)
Oct 16, 2024	37.41	37.54	37.41	37.53	1,037	+0.21(+0.57%)
Oct 15, 2024	37.47	37.47	37.32	37.32	1,329	-0.22(-0.58%)
Oct 14, 2024	37.33	37.54	37.33	37.54	4,818	+0.28(+0.75%)
Oct 11, 2024	37.24	37.27	37.23	37.26	9,401	+0.34(+0.91%)
Oct 10, 2024	36.95	36.99	36.85	36.92	1,187	-0.18(-0.48%)
Oct 09, 2024	36.77	37.10	36.77	37.10	1,690	+0.36(+0.98%)
Oct 08, 2024	36.62	36.74	36.62	36.74	3,450	+0.27(+0.73%)
Oct 07, 2024	36.65	36.68	36.36	36.47	4,386	-0.27(-0.73%)
Oct 04, 2024	36.58	36.74	36.58	36.74	475	+0.26(+0.71%)
Oct 03, 2024	36.54	36.54	36.34	36.48	4,119	-0.18(-0.49%)
Oct 02, 2024	36.67	36.74	36.66	36.66	1,668	-0.05(-0.13%)
Oct 01, 2024	36.98	36.98	36.66	36.71	754	-0.36(-0.98%)
Sep 30, 2024	36.95	37.07	36.76	37.07	2,120	+0.06(+0.17%)
Sep 27, 2024	37.08	37.15	37.01	37.01	4,316	+0.03(+0.08%)
Sep 26, 2024	36.89	36.98	36.89	36.98	759	+0.39(+1.06%)
Sep 25, 2024	36.65	36.65	36.53	36.59	2,433	-0.18(-0.48%)
Sep 24, 2024	36.68	36.77	36.68	36.77	1,873	+0.07(+0.19%)
Sep 23, 2024	36.63	36.70	36.62	36.70	1,429	+0.06(+0.15%)
Sep 20, 2024	36.52	36.69	36.47	36.64	4,495	-0.05(-0.14%)
Sep 19, 2024	36.68	36.70	36.68	36.70	3,063	+0.48(+1.33%)
Sep 18, 2024	36.26	36.46	36.21	36.21	6,115	-0.06(-0.16%)
Sep 17, 2024	36.48	36.49	36.27	36.27	1,626	-0.03(-0.08%)
Sep 16, 2024	36.26	36.30	36.25	36.30	4,205	+0.27(+0.74%)
Sep 13, 2024	36.05	36.05	36.00	36.04	861	+0.29(+0.82%)
Sep 12, 2024	35.58	35.81	35.53	35.75	4,066	+0.12(+0.32%)
Sep 11, 2024	35.13	35.63	35.13	35.63	374	+0.14(+0.40%)
Sep 10, 2024	35.34	35.49	35.34	35.49	4,870	+0.02(+0.06%)
Sep 09, 2024	35.39	35.47	35.39	35.47	2,839	+0.29(+0.82%)
Sep 06, 2024	35.17	35.21	35.17	35.18	4,901	-0.46(-1.29%)
Sep 05, 2024	35.54	35.72	35.54	35.64	5,406	-0.23(-0.64%)
Sep 04, 2024	35.94	36.00	35.74	35.86	5,276	-0.03(-0.08%)

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.