PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF

RAFE
🏛️ usa →
40.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.21 33.21 33.10 33.10 0.0M
2021-12-30 33.46 33.46 33.21 33.21 0.0M
2021-12-29 33.49 33.49 33.49 33.49 0.0M
2021-12-28 33.42 33.43 33.33 33.33 0.0M
2021-12-27 33.23 33.32 33.23 33.32 0.0M
2021-12-23 33.01 33.04 33.00 33.00 0.0M
2021-12-22 32.73 32.73 32.73 32.73 0.0M
2021-12-21 32.46 32.46 32.46 32.46 0.0M
2021-12-20 31.97 32.02 31.91 32.02 0.0M
2021-12-17 32.53 32.53 32.39 32.39 0.0M
2021-12-16 33.02 33.07 32.90 32.90 0.0M
2021-12-15 32.36 32.74 32.30 32.72 0.0M
2021-12-14 32.31 32.33 32.31 32.33 0.0M
2021-12-13 32.48 32.55 32.44 32.44 0.0M
2021-12-10 32.73 32.73 32.72 32.72 0.0M
2021-12-09 32.43 32.45 32.33 32.35 0.0M
2021-12-08 32.38 32.45 32.34 32.45 0.0M
2021-12-07 32.41 32.46 32.41 32.46 0.0M
2021-12-06 32.10 32.10 32.03 32.03 0.0M
2021-12-03 31.64 31.64 31.48 31.60 0.0M
2021-12-02 31.74 31.74 31.74 31.74 0.0M
2021-12-01 32.09 32.09 31.31 31.31 0.0M
2021-11-30 31.43 31.43 31.43 31.43 0.0M
2021-11-29 32.18 32.18 32.18 32.18 0.0M
2021-11-26 31.98 32.07 31.90 31.94 0.0M
2021-11-24 32.67 32.73 32.67 32.69 0.0M
2021-11-23 32.61 32.72 32.61 32.71 0.0M
2021-11-22 32.84 32.84 32.59 32.59 0.0M
2021-11-19 32.50 32.50 32.33 32.33 0.0M
2021-11-18 32.52 32.57 32.52 32.57 0.0M
2021-11-17 32.63 32.63 32.63 32.63 0.0M
2021-11-16 32.76 32.76 32.76 32.76 0.0M
2021-11-15 32.66 32.77 32.66 32.67 0.0M
2021-11-12 32.72 32.74 32.71 32.74 0.1M
2021-11-11 32.58 32.58 32.58 32.58 0.0M
2021-11-10 32.54 32.54 32.50 32.53 0.0M
2021-11-09 32.55 32.56 32.47 32.56 0.1M
2021-11-08 32.65 32.65 32.65 32.65 0.0M
2021-11-05 32.57 32.57 32.57 32.57 0.0M
2021-11-04 32.50 32.50 32.38 32.43 0.0M
2021-11-03 32.33 32.55 32.33 32.55 0.0M
2021-11-02 32.24 32.24 32.24 32.24 0.0M
2021-11-01 32.00 32.07 32.00 32.07 0.0M
2021-10-29 31.88 31.94 31.88 31.94 0.0M
2021-10-27 31.72 31.75 31.59 31.59 0.0M
2021-10-26 31.98 32.00 31.91 31.91 0.0M
2021-10-25 31.92 31.92 31.85 31.85 0.0M
2021-10-22 31.84 31.86 31.82 31.86 0.0M
2021-10-21 31.79 31.86 31.79 31.86 0.0M
2021-10-20 31.80 31.80 31.80 31.80 0.0M
2021-10-19 31.59 31.63 31.52 31.56 0.0M
2021-10-18 31.35 31.35 31.35 31.35 0.0M
2021-10-15 31.36 31.36 31.36 31.36 0.0M
2021-10-14 31.04 31.12 31.04 31.08 0.0M
2021-10-13 30.61 30.61 30.61 30.61 0.0M
2021-10-12 30.67 30.67 30.63 30.63 0.0M
2021-10-11 31.13 31.13 30.78 30.78 0.0M
2021-10-08 31.04 31.04 30.98 30.98 0.0M
2021-10-07 31.20 31.20 30.98 30.98 0.0M
2021-10-06 30.70 30.70 30.70 30.70 0.0M
2021-10-05 30.72 30.72 30.72 30.72 0.0M
2021-10-04 30.44 30.44 30.40 30.40 0.0M
2021-10-01 30.63 30.63 30.63 30.63 0.0M
2021-09-30 30.65 30.65 30.42 30.42 0.0M
2021-09-29 31.01 31.01 30.84 30.84 0.0M
2021-09-28 31.12 31.12 30.77 30.77 0.0M
2021-09-27 31.22 31.29 31.22 31.22 0.0M
2021-09-24 31.19 31.28 31.15 31.15 0.0M
2021-09-23 31.18 31.22 31.08 31.11 0.0M
2021-09-22 30.69 30.69 30.69 30.69 0.0M
2021-09-20 30.64 30.64 30.22 30.45 0.0M
2021-09-17 30.98 30.98 30.98 30.98 0.0M
2021-09-16 31.17 31.17 31.17 31.17 0.0M
2021-09-15 31.09 31.27 31.09 31.21 0.0M
2021-09-14 30.94 31.00 30.93 30.93 0.0M
2021-09-13 31.01 31.21 31.01 31.16 0.0M
2021-09-10 31.07 31.20 30.92 30.92 0.0M
2021-09-09 31.11 31.11 31.11 31.11 0.0M
2021-09-08 31.41 31.41 31.20 31.20 0.0M
2021-09-07 31.37 31.37 31.27 31.27 0.0M
2021-09-03 31.56 31.56 31.49 31.49 0.0M
2021-09-02 31.50 31.62 31.46 31.58 0.0M
2021-09-01 31.41 31.50 31.34 31.40 0.0M
2021-08-31 31.67 31.67 31.50 31.56 0.0M
2021-08-30 31.74 31.74 31.63 31.64 0.0M
2021-08-27 31.57 31.66 31.57 31.66 0.0M
2021-08-26 31.46 31.46 31.40 31.40 0.0M
2021-08-25 31.72 31.72 31.64 31.64 0.0M
2021-08-24 31.73 31.73 31.55 31.56 0.0M
2021-08-23 31.47 31.62 31.47 31.48 0.0M
2021-08-20 31.28 31.28 31.28 31.28 0.0M
2021-08-19 31.04 31.11 31.03 31.11 0.0M
2021-08-18 31.60 31.60 31.09 31.09 0.0M
2021-08-17 31.49 31.49 31.49 31.49 0.0M
2021-08-16 31.45 31.74 31.45 31.66 0.0M
2021-08-13 31.75 31.75 31.60 31.60 0.0M
2021-08-12 31.60 31.62 31.56 31.62 0.0M
2021-08-11 31.57 31.72 31.57 31.68 0.0M
2021-08-10 31.15 31.46 31.15 31.42 0.0M
2021-08-09 31.57 31.57 31.22 31.24 0.0M
2021-08-06 31.35 31.35 31.28 31.28 0.0M
2021-08-05 31.01 31.01 31.01 31.01 0.0M
2021-08-04 30.89 31.01 30.83 30.83 0.0M
2021-08-03 31.14 31.16 31.14 31.16 0.0M
2021-08-02 30.99 31.01 30.88 30.88 0.0M
2021-07-30 30.94 30.94 30.94 30.94 0.0M
2021-07-29 30.86 31.17 30.86 31.08 0.0M
2021-07-28 30.84 30.87 30.75 30.86 0.0M
2021-07-27 30.84 30.84 30.83 30.83 0.0M
2021-07-26 30.93 30.93 30.93 30.93 0.0M
2021-07-23 30.82 30.82 30.78 30.78 0.0M
2021-07-22 30.69 30.69 30.65 30.65 0.0M
2021-07-21 30.75 30.75 30.75 30.75 0.0M
2021-07-20 30.54 30.54 30.47 30.52 0.0M
2021-07-19 29.85 29.96 29.77 29.96 0.0M
2021-07-16 30.82 30.82 30.44 30.44 0.0M
2021-07-15 30.76 30.78 30.65 30.73 0.0M
2021-07-14 30.90 30.95 30.79 30.79 0.0M
2021-07-13 30.88 30.91 30.71 30.71 0.0M
2021-07-12 30.89 30.97 30.84 30.87 0.0M
2021-07-09 30.79 30.80 30.75 30.80 0.0M
2021-07-08 30.29 30.32 30.27 30.29 0.0M
2021-07-07 30.54 30.62 30.54 30.62 0.0M
2021-07-06 31.17 31.17 30.52 30.54 0.0M
2021-07-02 30.76 30.95 30.76 30.83 0.0M
2021-07-01 30.82 30.82 30.68 30.68 0.0M
2021-06-30 30.66 30.76 30.59 30.76 0.0M
2021-06-29 30.71 30.71 30.63 30.63 0.0M
2021-06-28 30.71 30.71 30.60 30.64 0.0M
2021-06-25 30.74 30.81 30.73 30.76 0.0M
2021-06-24 30.43 30.62 30.40 30.46 0.0M
2021-06-23 30.41 30.42 30.23 30.23 0.0M
2021-06-22 30.23 30.36 30.23 30.33 0.0M
2021-06-21 30.23 30.23 30.23 30.23 0.0M
2021-06-18 30.03 30.03 29.72 29.72 0.0M
2021-06-17 30.43 30.43 30.23 30.24 0.0M
2021-06-16 30.80 30.80 30.70 30.74 0.0M
2021-06-15 30.87 30.91 30.87 30.91 0.0M
2021-06-14 30.89 30.91 30.89 30.91 0.0M
2021-06-11 31.22 31.22 31.10 31.11 0.0M
2021-06-10 31.13 31.15 31.04 31.04 0.0M
2021-06-09 31.23 31.23 31.09 31.09 0.0M
2021-06-08 31.25 31.26 31.22 31.22 0.0M
2021-06-07 31.26 31.26 31.18 31.25 0.0M
2021-06-04 31.23 31.29 31.21 31.29 0.0M
2021-06-03 30.96 31.15 30.96 31.15 0.0M
2021-06-02 31.08 31.08 31.08 31.08 0.0M
2021-06-01 31.06 31.12 30.99 31.02 0.0M
2021-05-28 31.00 31.03 31.00 31.03 0.0M
2021-05-27 30.96 30.99 30.92 30.99 0.0M
2021-05-26 30.74 30.87 30.74 30.81 0.0M
2021-05-25 30.97 30.98 30.74 30.74 0.0M
2021-05-24 30.90 30.99 30.90 30.91 0.0M
2021-05-21 30.77 30.81 30.73 30.73 0.0M
2021-05-20 30.68 30.68 30.61 30.61 0.0M
2021-05-19 30.42 30.46 30.42 30.46 0.0M
2021-05-18 30.90 30.90 30.68 30.68 0.0M
2021-05-17 30.89 31.00 30.88 30.96 0.0M
2021-05-14 30.73 30.96 30.73 30.96 0.0M
2021-05-13 30.49 30.54 30.49 30.54 0.0M
2021-05-12 30.05 30.05 30.05 30.05 0.0M
2021-05-11 30.47 30.62 30.47 30.57 0.0M
2021-05-10 31.13 31.25 31.00 31.00 0.0M
2021-05-07 31.03 31.13 31.00 31.07 0.0M
2021-05-06 30.42 30.80 30.42 30.80 0.0M
2021-05-05 30.50 30.50 30.50 30.50 0.0M
2021-05-04 30.22 30.34 30.22 30.34 0.0M
2021-05-03 30.37 30.37 30.32 30.36 0.0M
2021-04-30 30.10 30.10 30.08 30.08 0.0M
2021-04-29 30.20 30.28 30.20 30.28 0.0M
2021-04-28 30.13 30.20 30.09 30.09 0.0M
2021-04-27 30.11 30.19 30.11 30.19 0.0M
2021-04-26 30.07 30.07 30.07 30.07 0.0M
2021-04-23 30.10 30.10 30.00 30.04 0.0M
2021-04-22 29.76 29.86 29.75 29.79 0.0M
2021-04-21 29.69 30.11 29.69 30.07 0.0M
2021-04-20 29.63 29.74 29.63 29.74 0.0M
2021-04-19 30.16 30.16 30.04 30.05 0.0M
2021-04-16 30.13 30.26 30.13 30.16 0.0M
2021-04-15 29.92 29.92 29.91 29.91 0.0M
2021-04-14 29.75 29.75 29.75 29.75 0.0M
2021-04-13 29.66 29.69 29.66 29.67 0.0M
2021-04-12 29.84 29.90 29.81 29.81 0.0M
2021-04-09 29.81 29.81 29.81 29.81 0.0M
2021-04-08 29.57 29.61 29.55 29.61 0.0M
2021-04-07 29.59 29.60 29.59 29.60 0.0M
2021-04-06 29.60 29.60 29.60 29.60 0.0M
2021-04-05 30.03 30.03 29.64 29.64 0.0M
2021-04-01 29.29 29.29 29.29 29.29 0.0M
2021-03-31 29.42 29.42 29.20 29.20 0.0M
2021-03-30 29.20 29.26 29.20 29.21 0.0M
2021-03-29 29.34 29.34 29.14 29.18 0.0M
2021-03-26 29.03 29.28 29.03 29.28 0.0M
2021-03-25 28.82 28.82 28.82 28.82 0.0M
2021-03-24 28.85 28.85 28.46 28.46 0.0M
2021-03-23 28.75 28.75 28.53 28.53 0.0M
2021-03-22 28.76 29.06 28.76 28.96 0.1M
2021-03-19 28.90 28.90 28.90 28.90 0.0M
2021-03-18 28.96 28.96 28.96 28.96 0.0M
2021-03-17 28.79 29.04 28.79 29.04 0.0M
2021-03-16 28.95 28.95 28.91 28.91 0.0M
2021-03-15 28.89 29.02 28.89 29.02 0.0M
2021-03-12 28.80 28.90 28.80 28.90 0.0M
2021-03-11 28.78 28.78 28.61 28.61 0.0M
2021-03-10 28.53 28.66 28.53 28.56 0.1M
2021-03-09 28.50 28.50 28.25 28.25 0.0M
2021-03-08 28.27 28.27 28.27 28.27 0.0M
2021-03-05 27.44 27.89 27.44 27.88 0.0M
2021-03-04 27.59 27.59 27.26 27.26 0.0M
2021-03-03 27.78 27.88 27.72 27.72 0.0M
2021-03-02 27.83 27.83 27.77 27.77 0.0M
2021-03-01 27.83 27.84 27.80 27.80 0.0M
2021-02-26 27.05 27.51 27.05 27.30 0.0M
2021-02-25 28.03 28.03 27.52 27.52 0.0M
2021-02-24 28.06 28.06 28.06 28.06 0.0M
2021-02-23 27.52 27.65 27.52 27.65 0.0M
2021-02-22 27.69 27.69 27.59 27.59 0.0M
2021-02-19 27.51 27.53 27.51 27.53 0.0M
2021-02-18 27.46 27.49 27.42 27.42 0.0M
2021-02-17 27.55 27.55 27.48 27.51 0.0M
2021-02-16 27.46 27.46 27.41 27.41 0.0M
2021-02-12 27.25 27.32 27.25 27.32 0.0M
2021-02-11 27.19 27.19 27.19 27.19 0.0M
2021-02-10 27.21 27.21 27.19 27.19 0.0M
2021-02-09 27.27 27.27 27.22 27.22 0.0M
2021-02-08 27.23 27.23 27.23 27.23 0.0M
2021-02-05 26.97 26.97 26.97 26.97 0.0M
2021-02-04 26.76 26.83 26.75 26.83 0.0M
2021-02-03 26.50 26.56 26.50 26.53 0.0M
2021-02-02 26.51 26.51 26.40 26.40 0.0M
2021-02-01 26.09 26.09 26.09 26.09 0.0M
2021-01-29 25.92 25.92 25.92 25.92 0.0M
2021-01-28 26.36 26.36 26.36 26.36 0.0M
2021-01-27 26.06 26.06 26.06 26.06 0.0M
2021-01-26 26.70 26.71 26.65 26.65 0.0M
2021-01-25 26.70 26.70 26.54 26.69 0.0M
2021-01-22 26.71 26.78 26.71 26.74 0.0M
2021-01-21 26.90 26.90 26.87 26.87 0.0M
2021-01-20 26.94 26.94 26.93 26.93 0.0M
2021-01-19 26.86 26.86 26.84 26.84 0.0M
2021-01-15 27.31 27.31 26.69 26.69 0.0M
2021-01-14 27.14 27.14 27.01 27.01 0.0M
2021-01-13 26.85 26.85 26.85 26.85 0.0M
2021-01-12 26.84 26.84 26.84 26.84 0.0M
2021-01-11 26.69 26.69 26.64 26.64 0.0M
2021-01-08 26.57 26.57 26.57 26.57 0.0M
2021-01-07 26.62 26.62 26.59 26.59 0.0M
2021-01-06 26.20 26.36 26.20 26.34 0.0M
2021-01-05 25.71 25.71 25.71 25.71 0.0M
2021-01-04 25.48 25.48 25.48 25.48 0.0M