PIMCO RAFI Dynamic Multi-Factor US Equity ETF

MFUS
🏛️ Mexique →
1,026.28
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 710.29 710.29 710.29 710.29 0.0M
2023-12-28 714.10 714.10 714.10 714.10 0.0M
2023-12-27 715.67 715.67 715.67 715.67 0.0M
2023-12-26 712.01 712.01 712.01 712.01 0.0M
2023-12-22 713.91 713.91 713.91 713.91 0.0M
2023-12-21 707.65 707.65 707.65 707.65 0.0M
2023-12-20 717.05 717.05 717.05 717.05 0.0M
2023-12-19 718.97 718.97 718.97 718.97 0.0M
2023-12-15 721.31 721.31 721.31 721.31 0.0M
2023-12-14 718.65 718.65 718.65 718.65 0.0M
2023-12-13 709.08 709.08 709.08 709.08 0.0M
2023-12-11 700.65 700.65 700.65 700.65 0.0M
2023-12-08 699.49 699.49 699.49 699.49 0.0M
2023-12-07 689.50 689.50 689.50 689.50 0.0M
2023-12-06 698.30 698.30 698.30 698.30 0.0M
2023-12-05 701.37 701.37 701.37 701.37 0.0M
2023-12-04 693.77 693.77 693.77 693.77 0.0M
2023-12-01 691.83 691.83 691.83 691.83 0.0M
2023-11-30 679.64 679.64 679.64 679.64 0.0M
2023-11-29 676.61 676.61 676.61 676.61 0.0M
2023-11-28 678.25 678.25 678.25 678.25 0.0M
2023-11-27 677.64 677.64 677.64 677.64 0.0M
2023-11-24 680.62 680.62 680.62 680.62 0.0M
2023-11-23 681.99 681.99 681.99 681.99 0.0M
2023-11-22 678.13 678.13 678.13 678.13 0.0M
2023-11-21 676.45 676.45 676.45 676.45 0.0M
2023-11-17 674.31 674.31 674.31 674.31 0.0M
2023-11-16 681.41 681.41 681.41 681.41 0.0M
2023-11-15 681.16 681.16 681.16 681.16 0.0M
2023-11-14 676.02 676.02 676.02 676.02 0.0M
2023-11-13 681.02 681.02 681.02 681.02 0.0M
2023-11-10 662.44 662.44 662.44 662.44 0.0M
2023-11-09 668.65 668.65 668.65 668.65 0.0M
2023-11-08 670.62 670.62 670.62 670.62 0.0M
2023-11-07 671.38 671.38 671.38 671.38 0.0M
2023-11-06 666.69 666.69 666.69 666.69 0.0M
2023-11-03 666.90 666.90 666.90 666.90 0.0M
2023-11-01 666.63 666.63 666.63 666.63 0.0M
2023-10-31 663.60 663.60 663.60 663.60 0.0M
2023-10-30 655.97 655.97 655.97 655.97 0.0M
2023-10-27 670.05 670.05 670.05 670.05 0.0M
2023-10-26 675.54 675.54 675.54 675.54 0.0M
2023-10-25 681.74 681.74 681.74 681.74 0.0M
2023-10-24 671.68 671.68 671.68 671.68 0.0M
2023-10-23 679.88 679.88 679.88 679.88 0.0M
2023-10-20 688.00 688.00 688.00 688.00 0.0M
2023-10-19 693.70 693.70 693.70 693.70 0.0M
2023-10-18 689.11 689.11 689.11 689.11 0.0M
2023-10-17 688.51 688.51 688.51 688.51 0.0M
2023-10-16 683.67 683.67 683.67 683.67 0.0M
2023-10-13 681.88 681.88 681.88 681.88 0.0M
2023-10-12 685.19 685.19 685.19 685.19 0.0M
2023-10-11 688.00 688.00 688.00 688.00 0.0M
2023-10-10 696.50 696.50 696.50 696.50 0.0M
2023-10-09 684.63 684.63 684.63 684.63 0.0M
2023-10-06 683.01 683.01 683.01 683.01 0.0M
2023-10-05 676.24 676.24 676.24 676.24 0.0M
2023-10-04 669.36 669.36 669.36 669.36 0.0M
2023-10-03 666.85 666.85 666.85 666.85 0.0M
2023-10-02 667.72 667.72 667.72 667.72 0.0M
2023-09-29 679.50 679.50 679.50 679.50 0.0M
2023-09-28 678.41 678.41 678.41 678.41 0.0M
2023-09-27 667.82 667.82 667.82 667.82 0.0M
2023-09-26 672.20 672.20 672.20 672.20 0.0M
2023-09-25 663.28 663.28 663.28 663.28 0.0M
2023-09-22 664.05 664.05 664.05 664.05 0.0M
2023-09-21 668.56 668.56 668.56 668.56 0.0M
2023-09-20 673.17 673.17 673.17 673.17 0.0M
2023-09-19 675.89 675.89 675.89 675.89 0.0M
2023-09-18 673.42 673.42 673.42 673.42 0.0M
2023-09-15 680.88 680.88 680.88 680.88 0.0M
2023-09-14 674.60 674.60 674.60 674.60 0.0M
2023-09-13 681.58 681.58 681.58 681.58 0.0M
2023-09-12 687.34 687.34 687.34 687.34 0.0M
2023-09-11 693.94 693.94 693.94 693.94 0.0M
2023-09-08 691.45 691.45 691.45 691.45 0.0M
2023-09-07 695.13 695.13 695.13 695.13 0.0M
2023-09-06 687.65 687.65 687.65 687.65 0.0M
2023-09-05 688.89 688.89 688.89 688.89 0.0M
2023-09-04 686.33 686.33 686.33 686.33 0.0M
2023-09-01 675.50 675.50 675.50 675.50 0.0M
2023-08-31 668.34 668.34 668.34 668.34 0.0M
2023-08-30 671.84 671.84 671.84 671.84 0.0M
2023-08-29 659.27 659.27 659.27 659.27 0.0M
2023-08-28 656.05 656.05 656.05 656.05 0.0M
2023-08-25 654.36 654.36 654.36 654.36 0.0M
2023-08-24 659.62 659.62 659.62 659.62 0.0M
2023-08-23 660.65 660.65 660.65 660.65 0.0M
2023-08-22 666.79 666.79 666.79 666.79 0.0M
2023-08-21 666.77 666.77 666.77 666.77 0.0M
2023-08-18 667.93 667.93 667.93 667.93 0.0M
2023-08-17 670.99 670.99 670.99 670.99 0.0M
2023-08-16 677.92 677.92 677.92 677.92 0.0M
2023-08-15 682.25 682.25 682.25 682.25 0.0M
2023-08-14 679.67 679.67 679.67 679.67 0.0M
2023-08-11 676.84 676.84 676.84 676.84 0.0M
2023-08-10 682.38 682.38 682.38 682.38 0.0M
2023-08-09 686.54 686.54 686.54 686.54 0.0M
2023-08-08 683.46 683.46 683.46 683.46 0.0M
2023-08-07 679.20 679.20 679.20 679.20 0.0M
2023-08-04 690.89 690.89 690.89 690.89 0.0M
2023-08-03 682.98 682.98 682.98 682.98 0.0M
2023-08-02 680.79 680.79 680.79 680.79 0.0M
2023-08-01 675.33 675.33 675.33 675.33 0.0M
2023-07-31 672.83 672.83 672.83 672.83 0.0M
2023-07-28 671.14 671.14 671.14 671.14 0.0M
2023-07-27 680.24 680.24 680.24 680.24 0.0M
2023-07-26 680.96 680.96 680.96 680.96 0.0M
2023-07-25 678.84 678.84 678.84 678.84 0.0M
2023-07-24 680.11 680.11 680.11 680.11 0.0M
2023-07-21 675.09 675.09 675.09 675.09 0.0M
2023-07-20 672.85 672.85 672.85 672.85 0.0M
2023-07-19 669.25 669.25 669.25 669.25 0.0M
2023-07-18 666.14 666.14 666.14 666.14 0.0M
2023-07-17 662.40 662.40 662.40 662.40 0.0M
2023-07-14 673.09 673.09 673.09 673.09 0.0M
2023-07-13 667.17 667.17 667.17 667.17 0.0M
2023-07-12 673.23 673.23 673.23 673.23 0.0M
2023-07-11 665.70 665.70 665.70 665.70 0.0M
2023-07-07 670.91 670.91 670.91 670.91 0.0M
2023-07-06 665.69 665.69 665.69 665.69 0.0M
2023-07-05 668.13 668.13 668.13 668.13 0.0M
2023-07-04 669.14 669.14 669.14 669.14 0.0M
2023-07-03 676.35 676.35 676.35 676.35 0.0M
2023-06-30 667.46 667.46 667.46 667.46 0.0M
2023-06-29 661.17 661.17 661.17 661.17 0.0M
2023-06-28 664.73 664.73 664.73 664.73 0.0M
2023-06-27 658.18 658.18 658.18 658.18 0.0M
2023-06-26 658.83 658.83 658.83 658.83 0.0M
2023-06-23 662.25 662.25 662.25 662.25 0.0M
2023-06-22 662.69 662.69 662.69 662.69 0.0M
2023-06-21 664.09 664.09 664.09 664.09 0.0M
2023-06-20 665.41 665.41 665.41 665.41 0.0M
2023-06-19 664.81 664.81 664.81 664.81 0.0M
2023-06-16 669.22 669.22 669.22 669.22 0.0M
2023-06-15 659.48 659.48 659.48 659.48 0.0M
2023-06-14 665.04 665.04 665.04 665.04 0.0M
2023-06-13 665.05 665.05 665.05 665.05 0.0M
2023-06-12 661.46 661.46 661.46 661.46 0.0M
2023-06-09 668.14 668.14 668.14 668.14 0.0M
2023-06-08 662.65 662.65 662.65 662.65 0.0M
2023-06-07 660.88 660.88 660.88 660.88 0.0M
2023-06-06 656.82 656.82 656.82 656.82 0.0M
2023-06-05 661.10 661.10 661.10 661.10 0.0M
2023-06-02 651.75 651.75 651.75 651.75 0.0M
2023-06-01 651.30 651.30 651.30 651.30 0.0M
2023-05-31 655.29 655.29 655.29 655.29 0.0M
2023-05-30 653.30 653.30 653.30 653.30 0.0M
2023-05-29 657.46 657.46 657.46 657.46 0.0M
2023-05-26 659.89 659.89 659.89 659.89 0.0M
2023-05-25 661.09 661.09 661.09 661.09 0.0M
2023-05-24 671.89 671.89 671.89 671.89 0.0M
2023-05-23 671.97 671.97 671.97 671.97 0.0M
2023-05-22 664.90 664.90 664.90 664.90 0.0M
2023-05-19 670.71 670.71 670.71 670.71 0.0M
2023-05-18 659.52 659.52 659.52 659.52 0.0M
2023-05-17 648.43 648.43 648.43 648.43 0.0M
2023-05-16 658.69 658.69 658.69 658.69 0.0M
2023-05-15 657.63 657.63 657.63 657.63 0.0M
2023-05-12 661.61 661.61 661.61 661.61 0.0M
2023-05-11 658.01 658.01 658.01 658.01 0.0M
2023-05-10 665.85 665.85 665.85 665.85 0.0M
2023-05-09 671.33 671.33 671.33 671.33 0.0M
2023-05-08 669.12 669.12 669.12 669.12 0.0M
2023-05-05 666.22 666.22 666.22 666.22 0.0M
2023-05-04 670.73 670.73 670.73 670.73 0.0M
2023-05-03 679.64 679.64 679.64 679.64 0.0M
2023-05-02 690.74 690.74 690.74 690.74 0.0M
2023-04-28 686.02 686.02 686.02 686.02 0.0M
2023-04-27 677.78 677.78 677.78 677.78 0.0M
2023-04-26 687.93 687.93 687.93 687.93 0.0M
2023-04-25 694.22 694.22 694.22 694.22 0.0M
2023-04-24 688.83 688.83 688.83 688.83 0.0M
2023-04-21 688.84 688.84 688.84 688.84 0.0M
2023-04-20 697.07 697.07 697.07 697.07 0.0M
2023-04-19 697.23 697.23 697.23 697.23 0.0M
2023-04-18 699.60 699.60 699.60 699.60 0.0M
2023-04-17 695.10 695.10 695.10 695.10 0.0M
2023-04-14 695.21 695.21 695.21 695.21 0.0M
2023-04-13 693.01 693.01 693.01 693.01 0.0M
2023-04-12 699.96 699.96 699.96 699.96 0.0M
2023-04-11 695.40 695.40 695.40 695.40 0.0M
2023-04-10 699.50 699.50 699.50 699.50 0.0M
2023-04-05 687.56 687.56 687.56 687.56 0.0M
2023-04-04 697.30 697.30 697.30 697.30 0.0M
2023-04-03 690.58 690.58 690.58 690.58 0.0M
2023-03-31 684.72 684.72 684.72 684.72 0.0M
2023-03-30 680.83 680.83 680.83 680.83 0.0M
2023-03-29 679.35 679.35 679.35 679.35 0.0M
2023-03-28 683.38 683.38 683.38 683.38 0.0M
2023-03-27 680.90 680.90 680.90 680.90 0.0M
2023-03-24 676.53 676.53 676.53 676.53 0.0M
2023-03-23 681.67 681.67 681.67 681.67 0.0M
2023-03-22 698.06 698.06 698.06 698.06 0.0M
2023-03-21 687.85 687.85 687.85 687.85 0.0M
2023-03-17 699.44 699.44 699.44 699.44 0.0M
2023-03-16 697.96 697.96 697.96 697.96 0.0M
2023-03-15 692.58 692.58 692.58 692.58 0.0M
2023-03-14 693.46 693.46 693.46 693.46 0.0M
2023-03-13 687.18 687.18 687.18 687.18 0.0M
2023-03-10 682.25 682.25 682.25 682.25 0.0M
2023-03-09 705.08 705.08 705.08 705.08 0.0M
2023-03-08 705.08 705.08 705.08 705.08 0.0M
2023-03-07 705.08 705.08 705.08 705.08 0.0M
2023-03-06 706.41 706.41 706.41 706.41 0.0M
2023-03-03 704.34 704.34 704.34 704.34 0.0M
2023-03-02 701.57 701.57 701.57 701.57 0.0M
2023-03-01 707.54 707.54 707.54 707.54 0.0M
2023-02-28 713.19 713.19 713.19 713.19 0.0M
2023-02-27 712.27 712.27 712.27 712.27 0.0M
2023-02-24 718.02 718.02 718.02 718.02 0.0M
2023-02-23 714.12 714.12 714.12 714.12 0.0M
2023-02-22 716.62 716.62 716.62 716.62 0.0M
2023-02-21 726.34 726.34 726.34 726.34 0.0M
2023-02-20 727.02 727.02 727.02 727.02 0.0M
2023-02-17 733.46 733.46 733.46 733.46 0.0M
2023-02-16 743.06 743.06 743.06 743.06 0.0M
2023-02-15 737.64 737.64 737.64 737.64 0.0M
2023-02-14 744.56 744.56 744.56 744.56 0.0M
2023-02-13 740.51 740.51 740.51 740.51 0.0M
2023-02-10 744.52 744.52 744.52 744.52 0.0M
2023-02-09 750.16 750.16 750.16 750.16 0.0M
2023-02-08 758.02 758.02 758.02 758.02 0.0M
2023-02-07 748.75 748.75 748.75 748.75 0.0M
2023-02-03 742.68 742.68 742.68 742.68 0.0M
2023-02-02 750.87 750.87 750.87 750.87 0.0M
2023-02-01 749.12 749.12 749.12 749.12 0.0M
2023-01-31 737.84 737.84 737.84 737.84 0.0M
2023-01-30 742.09 742.09 742.09 742.09 0.0M
2023-01-27 746.67 746.67 746.67 746.67 0.0M
2023-01-26 741.80 741.80 741.80 741.80 0.0M
2023-01-25 738.88 738.88 738.88 738.88 0.0M
2023-01-24 739.16 739.16 739.16 739.16 0.0M
2023-01-23 736.60 736.60 736.60 736.60 0.0M
2023-01-20 733.97 733.97 733.97 733.97 0.0M
2023-01-19 726.22 726.22 726.22 726.22 0.0M
2023-01-18 738.68 738.68 738.68 738.68 0.0M
2023-01-17 743.14 743.14 743.14 743.14 0.0M
2023-01-16 743.18 743.18 743.18 743.18 0.0M
2023-01-13 743.48 743.48 743.48 743.48 0.0M
2023-01-12 746.87 746.87 746.87 746.87 0.0M
2023-01-11 745.11 745.11 745.11 745.11 0.0M
2023-01-10 743.30 743.30 743.30 743.30 0.0M
2023-01-09 748.02 748.02 748.02 748.02 0.0M
2023-01-06 741.96 741.96 741.96 741.96 0.0M
2023-01-05 739.58 739.58 739.58 739.58 0.0M
2023-01-04 739.40 739.40 739.40 739.40 0.0M
2023-01-03 742.81 742.81 742.81 742.81 0.0M
2023-01-02 742.17 742.17 742.17 742.17 0.0M