PIMCO RAFI ESG U.S. ETF (RAFE)
AMEX: RAFE
· Real-Time Price · USD
40.70
0.00 (0.00%)
At close: Oct 01, 2025, 1:33 PM
RAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 40.59 | 40.70 | 40.46 | 40.70 | n/a | 0.67% | 2,246 |
| Sep 29, 2025 | 40.44 | 40.47 | 40.42 | 40.43 | 40.43 | 0.10% | 5,604 |
| Sep 26, 2025 | 40.24 | 40.42 | 40.22 | 40.39 | 40.39 | 0.60% | 1,213 |
| Sep 25, 2025 | 40.21 | 40.21 | 40.11 | 40.15 | 40.15 | -0.67% | 2,500 |
| Sep 24, 2025 | 40.48 | 40.48 | 40.36 | 40.42 | 40.42 | 0.00% | 4,649 |
| Sep 23, 2025 | 40.69 | 40.69 | 40.42 | 40.42 | 40.42 | -0.39% | 80,913 |
| Sep 22, 2025 | 40.45 | 40.58 | 40.45 | 40.58 | 40.58 | 0.40% | 3,139 |
| Sep 19, 2025 | 40.54 | 40.54 | 40.28 | 40.42 | 40.42 | 0.10% | 9,100 |
| Sep 18, 2025 | 40.39 | 40.44 | 40.36 | 40.38 | 40.38 | 0.77% | 10,142 |
| Sep 17, 2025 | 40.13 | 40.35 | 39.95 | 40.07 | 40.07 | 0.33% | 10,048 |
| Sep 16, 2025 | 39.91 | 40.01 | 39.87 | 39.94 | 39.94 | -0.22% | 9,837 |
| Sep 15, 2025 | 40.06 | 40.06 | 39.97 | 40.03 | 40.03 | 0.10% | 7,632 |
| Sep 12, 2025 | 40.08 | 40.14 | 39.99 | 39.99 | 39.99 | -0.50% | 4,234 |
| Sep 11, 2025 | 39.93 | 40.21 | 39.93 | 40.19 | 40.19 | 1.21% | 6,342 |
| Sep 10, 2025 | 39.71 | 39.76 | 39.64 | 39.71 | 39.71 | 0.15% | 7,900 |
| Sep 9, 2025 | 39.59 | 39.69 | 39.59 | 39.65 | 39.65 | 0.10% | 6,800 |
| Sep 8, 2025 | 39.55 | 39.61 | 39.45 | 39.61 | 39.61 | 0.03% | 4,200 |
| Sep 5, 2025 | 39.75 | 39.75 | 39.48 | 39.60 | 39.60 | -0.08% | 11,794 |
| Sep 4, 2025 | 39.33 | 39.64 | 39.33 | 39.63 | 39.63 | 0.87% | 11,800 |
| Sep 3, 2025 | 39.19 | 39.29 | 39.16 | 39.29 | 39.29 | 0.05% | 5,938 |
Page 1 of 73