Skip to content

Subscriptions are live.

Plans
Logo
Start Free

RAFE Historical Prices

PIMCO RAFI ESG U.S. ETF · daily open, high, low, close & volume

Trading days
249
Period high
50.84
Period low
39.79
Period change
+22.88%
DateOpenHighLowCloseChangeVolume
Oct 28, 202650.2850.6750.2850.49+0.05%5,936
Oct 27, 202650.6150.6150.1950.47+0.31%37,013
Oct 26, 202650.3650.5250.2050.31+0.10%8,296
Oct 23, 202650.0950.4050.0950.26-0.95%8,210
Oct 22, 202650.5550.7550.4450.74+0.53%6,320
Oct 21, 202650.2550.4750.2550.47+0.10%6,017
Oct 20, 202650.0350.4450.0350.42+1.08%17,376
Oct 19, 202650.0750.1849.8749.88-0.22%14,495
Oct 16, 202650.5450.5449.9449.99-0.68%13,332
Oct 15, 202650.2350.4150.2350.33+1.02%11,259
Oct 14, 202649.6449.8249.6049.82+0.16%14,824
Oct 13, 202649.7449.8249.6949.74-0.16%5,339
Oct 12, 202649.6749.8249.6749.82+0.39%5,961
Oct 9, 202649.5249.6849.4749.63+0.25%8,611
Oct 8, 202649.4849.5049.1149.50+0.22%11,544
Oct 7, 202649.4549.4849.3049.39-0.14%18,349
Oct 6, 202649.5749.5749.4449.46+0.32%6,699
Oct 5, 202649.1149.3949.0649.30+0.36%7,821
Oct 2, 202649.4749.4748.9949.13+0.51%27,547
Oct 1, 202648.7648.9348.6948.87-0.68%9,552
Sep 30, 202649.4349.5149.2049.21-0.51%11,270
Sep 29, 202649.5549.6149.3449.46-0.46%12,563
Sep 28, 202649.7949.9049.5949.69-0.64%27,158
Sep 25, 202649.8050.0749.6750.01+0.75%10,266
Sep 24, 202649.6849.7749.4949.64-0.26%11,151
Sep 23, 202649.9949.9949.7649.77-0.42%33,078
Sep 22, 202649.9949.9949.8549.98-0.04%24,047
Sep 21, 202649.8350.0849.7550.00+0.81%45,569
Sep 18, 202649.5449.6049.4449.60-0.42%15,422
Sep 17, 202649.7649.8949.7049.81+0.73%75,709
Sep 16, 202649.9549.9549.2949.45-0.66%7,347
Sep 15, 202649.7849.8249.7549.78-0.48%10,924
Sep 14, 202650.0050.0549.8850.02-0.08%10,399
Sep 11, 202650.0550.1350.0150.06+0.90%7,797
Sep 10, 202649.6049.7749.5749.61-0.34%14,083
Sep 9, 202649.8349.9449.7849.78-0.66%37,796
Sep 8, 202650.3050.3050.0750.11-0.93%15,163
Sep 4, 202650.6450.7050.5650.58-0.50%14,417
Sep 3, 202650.4850.8450.4750.84+0.73%2,635
Sep 2, 202650.4250.5350.4250.47+0.51%5,758
Aug 31, 202650.3350.3550.1350.22-0.39%12,414
Aug 28, 202650.5150.5150.3250.41-0.16%3,992
Aug 27, 202650.4750.6050.4550.49-0.25%6,845
Aug 26, 202650.4650.6550.4650.62+0.00%14,231
Aug 25, 202650.4950.6250.4950.62+0.38%11,289
Aug 24, 202650.3550.4350.3350.43+0.06%8,904
Aug 21, 202650.1650.4850.1650.40+0.90%3,937
Aug 20, 202650.1150.3049.9449.95-0.97%14,597
Aug 19, 202650.1850.6050.1850.44+1.43%7,785
Aug 18, 202649.8049.9049.7349.73-0.06%6,415
Aug 17, 202649.9649.9649.7649.76-0.76%5,678
Aug 14, 202650.1650.1650.0350.14+0.00%6,678
Aug 13, 202650.2050.2050.0050.14+0.62%5,124
Aug 12, 202649.6949.8349.6949.83+0.31%19,674
Aug 11, 202649.8749.8749.6849.68-0.09%3,809
Aug 10, 202649.6949.7849.6949.72-0.12%6,909
Aug 7, 202649.4549.7849.4549.78+0.75%5,463
Aug 6, 202649.4749.6249.2849.41-0.22%8,025
Aug 5, 202649.6749.6749.4549.52-0.03%8,702
Aug 4, 202648.9149.5648.9149.53+1.44%5,420
Aug 3, 202648.7748.8548.6948.83+0.52%9,917
Jul 31, 202648.6748.6748.3748.58-0.31%6,766
Jul 30, 202648.6848.7948.3448.73+0.77%7,804
Jul 29, 202648.9849.0248.3648.36-1.40%8,062
Jul 28, 202648.9149.0848.9049.05+1.05%12,628
Jul 27, 202648.5248.5748.4048.54+0.54%7,642
Jul 24, 202648.1148.3148.1148.28+0.73%19,275
Jul 23, 202647.8547.9347.7647.93-0.58%8,921
Jul 22, 202648.3448.3448.1648.21+0.15%3,949
Jul 21, 202648.0548.1448.0448.14+1.00%8,788
Jul 20, 202648.0148.0147.6647.66-0.60%33,086
Jul 17, 202648.3148.3147.8947.95-0.50%7,180
Jul 16, 202648.1148.2348.1048.19+0.68%7,328
Jul 15, 202647.9848.0547.7547.87-0.07%9,073
Jul 14, 202648.0348.1447.8747.90-0.56%12,639
Jul 13, 202648.2548.3448.1348.17-0.06%6,772
Jul 10, 202648.2048.2348.0948.20+0.19%7,324
Jul 9, 202647.9048.1747.9048.11+0.73%13,140
Jul 8, 202647.8247.8447.6747.76-0.68%7,137
Jul 7, 202648.2948.2948.0248.09+0.00%1,429
Jul 6, 202648.2348.2347.9348.09+0.10%8,680
Jul 2, 202647.9548.1647.6648.04+0.65%6,150
Jul 1, 202647.6947.9947.6947.73-0.28%41,868
Jun 30, 202648.0248.0247.8047.86-0.30%8,456
Jun 29, 202648.0548.0547.8448.01+0.40%7,174
Jun 26, 202647.9247.9247.6947.82+0.35%16,172
Jun 25, 202647.9447.9447.6547.65+0.45%10,829
Jun 24, 202647.5447.6747.3747.44+0.04%12,207
Jun 23, 202647.3047.5847.2047.42-0.39%12,040
Jun 22, 202647.7647.7747.4947.61+0.28%48,004
Jun 18, 202647.6747.6847.4447.47+0.41%133,139
Jun 17, 202647.8747.9747.1847.28-1.05%24,581
Jun 16, 202648.1548.1547.7847.78-0.50%6,135
Jun 15, 202648.0748.1648.0048.02+0.87%8,270
Jun 12, 202647.3147.6547.3147.60+0.88%5,837
Jun 11, 202646.8947.2546.5847.19+1.70%16,819
Jun 10, 202647.0347.0346.4046.40-1.19%5,218
Jun 9, 202647.0747.0746.4146.96+0.10%5,847
Jun 8, 202647.0547.1146.9146.91+0.13%4,332
Jun 5, 202647.6147.6146.8546.85-1.84%6,281
Jun 4, 202647.6747.8047.6747.73+0.74%22,612
Jun 3, 202647.4847.4847.3847.38-0.44%3,052
Jun 2, 202647.3547.5947.3047.59+0.94%4,106
Jun 1, 202646.9347.1946.9147.15+0.12%7,862
May 29, 202647.0647.1047.0247.09+0.53%15,888
May 28, 202646.6446.9146.6446.84+0.53%8,528
May 27, 202646.7446.7646.5646.59+0.09%13,324
May 26, 202646.5546.5746.5346.55+0.36%5,070
May 22, 202646.3846.4646.3246.39+1.23%5,066
May 21, 202645.2345.8245.2345.82+0.74%11,374
May 20, 202645.2045.4845.2045.48+0.92%6,255
May 19, 202645.1045.2245.0745.07-0.40%6,880
May 18, 202645.2345.2645.0245.25+0.10%16,594
May 15, 202645.3245.4845.2145.21-1.10%12,628
May 14, 202645.5945.8845.5945.71+0.55%17,853
May 13, 202645.3645.5445.3645.46+0.10%4,875
May 12, 202645.0445.4145.0045.41+0.27%2,541
May 11, 202645.4045.4045.2245.29+0.04%11,600
May 8, 202645.3045.3045.2345.27+0.73%4,580
May 7, 202645.1045.1044.9444.94-0.65%1,950
May 6, 202645.0945.2845.0845.24+1.50%14,924
May 5, 202644.3144.6644.3144.57+0.80%3,016
May 4, 202644.4544.5244.2044.22-0.79%20,143
May 1, 202644.7044.7044.5444.57+0.08%12,573
Apr 30, 202644.3944.5544.3944.53+1.17%36,635
Apr 29, 202643.9644.0643.8644.02+0.02%21,154
Apr 28, 202643.9644.0543.9344.01-0.11%11,695
Apr 27, 202644.0944.0943.9944.06-0.21%7,542
Apr 24, 202644.1944.2644.1444.15-0.34%7,445
Apr 23, 202644.1144.3743.9444.30+0.27%8,284
Apr 22, 202644.2644.2644.0944.18+0.27%3,541
Apr 21, 202644.3144.5144.0644.06-0.24%10,831
Apr 20, 202644.1144.2544.1144.17+0.08%8,694
Apr 17, 202644.2244.3344.1144.13+1.34%4,724
Apr 16, 202643.3643.5543.3443.55+0.63%5,899
Apr 15, 202643.0843.3443.0643.27+0.23%5,785
Apr 14, 202643.1243.2343.1243.17+0.50%12,807
Apr 13, 202642.5142.9642.4642.96+0.92%34,192
Apr 10, 202642.8042.8042.5742.57-0.73%8,199
Apr 9, 202642.6042.9042.6042.88+0.21%10,757
Apr 8, 202642.6242.7942.5242.79+2.54%8,689
Apr 7, 202641.7741.7741.5141.73-0.18%9,882
Apr 6, 202641.6541.8741.6541.81+0.34%40,291
Apr 2, 202641.2841.8341.2541.67+0.07%16,782
Apr 1, 202641.6041.7841.6041.64+0.06%12,818
Mar 31, 202641.1041.6740.9141.61+2.17%10,541
Mar 30, 202641.2041.2040.6340.73-0.25%12,605
Mar 27, 202641.3341.3340.7240.83-1.47%19,195
Mar 26, 202641.6741.8741.3941.44-0.86%20,658
Mar 25, 202641.7441.8041.7141.80+0.63%1,787
Mar 24, 202641.3941.6441.3741.54+0.41%11,797
Mar 23, 202641.5141.7441.3041.37+0.95%26,668
Mar 20, 202641.3941.3940.8640.98-0.97%29,336
Mar 19, 202641.0641.6141.0641.38-0.01%23,731
Mar 18, 202641.8041.8041.3941.39-1.48%14,383
Mar 17, 202642.2442.2642.0142.01+0.38%10,349
Mar 16, 202641.9242.0141.8241.85+0.75%8,603
Mar 13, 202641.9042.1041.5141.54-0.31%38,701
Mar 12, 202641.8141.8941.6741.67-1.40%11,177
Mar 11, 202642.2542.2742.1142.26-0.24%23,106
Mar 10, 202642.3042.7942.2742.36-0.31%37,752
Mar 9, 202641.8342.5241.5742.49+0.47%5,184
Mar 6, 202642.2442.3542.0542.29-1.38%2,373
Mar 5, 202643.1443.1442.6142.88-1.22%5,705
Mar 4, 202643.2243.4943.1243.41+0.72%8,316
Mar 3, 202642.5143.2542.5143.10-1.08%13,459
Mar 2, 202643.4143.5743.4143.57-0.27%7,043
Feb 27, 202643.3743.6943.2943.69-0.04%24,185
Feb 26, 202643.8243.8243.4943.71-0.35%18,015
Feb 25, 202643.7943.8643.7543.86+0.55%4,910
Feb 24, 202643.4643.6943.4643.62+0.67%15,486
Feb 23, 202643.8743.8743.3043.33-1.08%11,103
Feb 20, 202643.5643.8143.5443.80+0.38%7,448
Feb 19, 202643.6843.7043.5043.64-0.33%13,518
Feb 18, 202643.6643.9043.6643.78+0.41%6,016
Feb 17, 202643.6943.7143.5743.60-0.02%72,823
Feb 13, 202643.3843.7643.3843.61+0.67%4,283
Feb 12, 202644.0444.0943.3143.32-1.57%11,442
Feb 11, 202644.0144.0343.9544.01+0.49%6,615
Feb 10, 202643.9644.0543.8043.80-0.06%17,073
Feb 9, 202643.6643.8843.5943.82-0.05%8,033
Feb 6, 202643.5343.8443.4743.84+2.19%4,813
Feb 5, 202642.9543.1442.8242.90-0.67%33,428
Feb 4, 202643.1443.3443.0743.19+0.23%11,591
Feb 3, 202643.1143.2542.8843.09-0.16%43,020
Feb 2, 202642.6543.1742.6543.16+0.98%6,666
Jan 30, 202642.5242.7442.5242.74-0.02%4,003
Jan 29, 202642.6942.7742.4942.75-0.01%11,994
Jan 28, 202642.8742.8742.6642.76+0.15%5,101
Jan 27, 202642.7242.8042.6842.69-0.40%11,090
Jan 26, 202642.7742.9642.7742.86+0.42%21,907
Jan 23, 202642.6142.6842.5442.68-0.21%2,210
Jan 22, 202642.8342.9342.7442.77+0.42%8,679
Jan 21, 202642.3842.7142.2842.59+1.21%11,315
Jan 20, 202642.1542.3842.0442.08-1.52%9,475
Jan 16, 202642.8442.8542.7342.73-0.47%9,838
Jan 15, 202642.9643.0842.9242.93+0.56%10,764
Jan 14, 202642.6242.7442.5642.69+0.02%24,782
Jan 13, 202642.7142.7342.5842.68-0.47%5,807
Jan 12, 202642.7242.8842.7042.88+0.05%22,713
Jan 9, 202642.8542.9642.8542.86+0.23%7,723
Jan 8, 202642.3942.8042.3942.76+0.45%9,148
Jan 7, 202642.7142.7142.5642.57-0.82%2,717
Jan 6, 202642.7842.9542.7142.92+1.08%5,083
Jan 5, 202642.1642.5442.1642.46+0.74%16,390
Jan 2, 202642.0042.2441.9942.15+0.38%29,407
Dec 31, 202542.1842.1941.9941.99-1.11%6,476
Dec 30, 202542.5242.5242.4442.46-0.16%7,478
Dec 29, 202542.6142.6142.4642.53-0.19%9,330
Dec 26, 202542.5442.6242.5442.61+0.00%3,694
Dec 24, 202542.3942.6142.3942.61+0.59%8,535
Dec 23, 202542.3542.3742.2842.36+0.00%17,263
Dec 22, 202542.2542.3842.2242.36+0.56%10,236
Dec 19, 202541.9242.2541.9242.12+0.48%4,567
Dec 18, 202542.0342.1641.8441.92+0.35%1,985
Dec 17, 202542.0942.1441.7741.77-0.61%7,505
Dec 16, 202542.1042.1441.8842.03-0.69%5,669
Dec 15, 202542.3842.4342.2642.32+0.19%30,775
Dec 12, 202542.5742.5742.1542.24-0.64%31,575
Dec 11, 202542.2142.5642.2142.51+0.64%21,129
Dec 10, 202541.7542.2841.7542.24+1.25%100,371
Dec 9, 202541.8241.9141.7041.72-0.19%18,107
Dec 8, 202541.8841.8841.7341.80-0.29%11,800
Dec 5, 202541.9742.0841.8741.92+0.32%8,248
Dec 4, 202541.7741.8741.7241.79-0.22%17,723
Dec 3, 202541.7041.9041.7041.88+0.60%11,466
Dec 2, 202541.5541.7041.5541.63+0.19%17,084
Dec 1, 202541.6741.7441.5541.55-0.71%29,913
Nov 28, 202541.7941.8541.7641.85+0.58%5,843
Nov 26, 202541.6741.7141.6141.61+0.75%85,577
Nov 25, 202540.8441.3040.8441.30+1.45%12,586
Nov 24, 202540.6340.8340.6340.71+0.72%7,262
Nov 21, 202539.9740.6739.9740.42+1.53%7,061
Nov 20, 202540.8140.8339.7939.81-1.40%78,911
Nov 19, 202540.5640.6040.2040.38+0.04%21,369
Nov 18, 202540.2740.5240.2740.36-0.36%16,701
Nov 17, 202540.9241.0040.4740.51-1.08%12,530
Nov 14, 202541.0441.2140.9540.95-0.50%16,665
Nov 13, 202541.4541.6141.1041.16-1.07%10,576
Nov 12, 202541.4841.6941.4841.60+0.80%13,586
Nov 11, 202541.0241.3240.9741.27+0.83%8,431
Nov 10, 202540.8340.9540.7140.93+0.61%13,348
Nov 7, 202540.5440.6840.2740.68+0.27%12,609
Nov 6, 202540.7340.7640.5040.57-0.86%13,283
Nov 5, 202540.6740.9940.6640.92+0.82%9,434
Nov 4, 202540.6540.8140.5940.59-0.74%6,315
Nov 3, 202540.8540.8940.6140.89-0.56%3,809
Oct 31, 202541.1541.1840.8941.13+0.09%7,737
Oct 30, 202541.3041.3841.0941.09-0.61%7,219

Daily open, high, low, close and volume for PIMCO RAFI ESG U.S. ETF (RAFE). Showing 249 trading days. Unadjusted prices.