Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Pimco RAFI ESG US ETF (RAFE)
Pimco RAFI ESG US ETF (RAFE) Historical

RAFE Pimco RAFI ESG US ETF

35.1426

-0.1043 (-0.30%)

Jun 27 2024 - Closed

Delayed by 15 minutes

RAFE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	35.1426	-0.10	-0.30%	35.18	35.2201	35.08	3,839
Jun 26 2024	35.2469	-0.07	-0.21%	35.20	35.2469	35.185	1,270
Jun 25 2024	35.32	-0.16	-0.46%	35.50	35.50	35.23	21,827
Jun 24 2024	35.4835	0.14	0.40%	35.47	35.55	35.46	3,378
Jun 21 2024	35.3437	-0.04	-0.12%	35.31	35.36	35.2929	2,630
Jun 20 2024	35.3869	-0.02	-0.05%	35.42	35.45	35.3869	1,715
Jun 18 2024	35.4039	0.12	0.34%	35.38	35.42	35.37	37,210
Jun 17 2024	35.2829	0.35	0.99%	34.92	35.2829	34.92	2,715
Jun 14 2024	34.9364	-0.14	-0.41%	34.92	34.94	34.92	168
Jun 13 2024	35.0813	0.04	0.10%	35.07	35.0813	34.9903	3,076
Jun 12 2024	35.0462	0.28	0.79%	35.11	35.1351	35.0462	3,263
Jun 11 2024	34.771	-0.09	-0.25%	34.64	34.90	34.64	15,610
Jun 10 2024	34.8582	0.09	0.26%	34.71	34.8799	34.71	4,160
Jun 07 2024	34.7689	0.05	0.14%	34.77	34.845	34.765	5,548
Jun 06 2024	34.72	-0.04	-0.13%	34.80	34.80	34.68	10,421
Jun 05 2024	34.7648	0.34	1.00%	34.69	34.765	34.50	1,980
Jun 04 2024	34.42	-0.07	-0.19%	34.41	34.55	34.35	1,297
Jun 03 2024	34.4852	-0.02	-0.07%	34.34	34.4852	34.34	537
May 31 2024	34.5077	0.44	1.28%	34.24	34.5077	34.12	489
May 30 2024	34.0714	0.04	0.12%	34.06	34.17	34.05	2,731
May 29 2024	34.0297	-0.30	-0.87%	34.0297	34.0297	34.0297	78
May 28 2024	34.3284	-0.21	-0.62%	34.63	34.63	34.22	6,411
May 24 2024	34.5426	0.20	0.58%	34.45	34.60	34.45	2,505
May 23 2024	34.3431	-0.40	-1.14%	34.87	34.87	34.3299	2,723
May 22 2024	34.7385	-0.11	-0.32%	34.75	34.75	34.69	576
May 21 2024	34.849	0.03	0.09%	34.76	34.85	34.74	6,411
May 20 2024	34.819	-0.09	-0.26%	34.87	34.96	34.7435	36,949
May 17 2024	34.909	-0.02	-0.06%	34.95	34.95	34.81	1,039
May 16 2024	34.929	-0.01	-0.03%	34.95	34.95	34.875	1,597
May 15 2024	34.94	0.36	1.03%	34.75	34.94	34.75	1,589
May 14 2024	34.5838	0.19	0.56%	34.53	34.5838	34.45	6,721
May 13 2024	34.3915	-0.03	-0.08%	34.50	34.55	34.39	888
May 10 2024	34.418	0.17	0.49%	34.42	34.42	34.32	2,428
May 09 2024	34.249	0.18	0.52%	34.07	34.26	34.07	17,998
May 08 2024	34.0704	0.07	0.21%	33.94	34.0704	33.94	919
May 07 2024	34.0005	0.02	0.05%	34.11	34.11	34.00	1,162
May 06 2024	33.9847	0.30	0.89%	33.91	33.988	33.90	4,827
May 03 2024	33.6846	0.35	1.05%	33.75	33.75	33.6814	1,120
May 02 2024	33.3353	0.13	0.38%	33.22	33.3701	33.16	7,046
May 01 2024	33.2077	-0.05	-0.16%	33.12	33.61	33.12	11,474
Apr 30 2024	33.2604	-0.39	-1.16%	33.59	33.60	33.2604	973
Apr 29 2024	33.65	0.05	0.15%	33.66	33.693	33.6394	1,709
Apr 26 2024	33.5996	0.02	0.06%	33.52	33.71	33.52	870
Apr 25 2024	33.579	-0.30	-0.89%	33.61	33.61	33.56	163
Apr 24 2024	33.881	0.06	0.18%	33.87	33.881	33.87	592
Apr 23 2024	33.8195	0.31	0.92%	33.82	33.85	33.8195	4,054
Apr 22 2024	33.5125	0.23	0.70%	33.45	33.6388	33.45	5,748
Apr 19 2024	33.2796	0.05	0.14%	33.26	33.34	33.2599	1,348
Apr 18 2024	33.2337	-0.07	-0.21%	33.4034	33.4034	33.2005	3,500
Apr 17 2024	33.305	-0.08	-0.24%	33.51	33.51	33.224	1,791
Apr 16 2024	33.3865	-0.14	-0.42%	33.38	33.4401	33.38	823
Apr 15 2024	33.5272	-0.20	-0.59%	33.48	33.57	33.48	3,092
Apr 12 2024	33.7253	-0.65	-1.90%	34.10	34.10	33.6808	3,791
Apr 11 2024	34.3777	0.10	0.31%	34.37	34.44	34.07	13,758
Apr 10 2024	34.2731	-0.42	-1.21%	34.34	34.34	34.24	914
Apr 09 2024	34.6943	0.07	0.21%	34.80	34.80	34.59	19,785
Apr 08 2024	34.62	-0.07	-0.20%	34.72	34.72	34.62	1,227
Apr 05 2024	34.6911	0.21	0.60%	34.49	34.76	34.49	1,550
Apr 04 2024	34.485	-0.39	-1.13%	35.15	35.22	34.485	5,739
Apr 03 2024	34.8781	-0.10	-0.29%	34.84	35.02	34.82	14,524
Apr 02 2024	34.9801	-0.30	-0.85%	34.98	34.99	34.90	8,801
Apr 01 2024	35.2804	-0.29	-0.83%	35.41	35.41	35.25	3,498

Pimco RAFI ESG US ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions