PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF RAFE
51.28 USD 0.00 (+0.00%)
Regular-session close
51.28 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
50.97 Day range 51.28
39.81 52-week range 52.01
- YTD
- +22.13%
- 1 year
- +24.59%
RAFE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.03 | 51.28 | 50.97 | 51.20 | -0.08 | -0.16% | 5,244 |
| Nov 12, 2026 | 51.76 | 51.76 | 51.26 | 51.28 | -0.33 | -0.64% | 13,400 |
| Nov 11, 2026 | 51.38 | 51.61 | 51.35 | 51.61 | +0.37 | +0.72% | 7,200 |
| Nov 10, 2026 | 50.96 | 51.29 | 50.96 | 51.24 | -0.03 | -0.06% | 12,500 |
| Nov 9, 2026 | 50.95 | 51.47 | 50.78 | 51.27 | +1.07 | +2.13% | 19,400 |
| Nov 6, 2026 | 50.18 | 50.46 | 50.18 | 50.20 | -0.16 | -0.32% | 9,000 |
| Nov 5, 2026 | 52.21 | 52.21 | 50.36 | 50.36 | -1.65 | -3.17% | 5,400 |
| Nov 4, 2026 | 51.49 | 52.09 | 51.49 | 52.01 | +1.48 | +2.93% | 17,200 |
| Nov 3, 2026 | 50.68 | 50.71 | 50.47 | 50.53 | -0.19 | -0.37% | 10,200 |
| Nov 2, 2026 | 50.94 | 51.04 | 50.72 | 50.72 | +0.03 | +0.06% | 5,000 |
| Oct 30, 2026 | 50.97 | 50.97 | 50.55 | 50.69 | -0.35 | -0.69% | 13,000 |
| Oct 29, 2026 | 50.89 | 51.04 | 50.85 | 51.04 | +0.55 | +1.09% | 5,200 |
| Oct 28, 2026 | 50.28 | 50.67 | 50.28 | 50.49 | +0.02 | +0.04% | 5,900 |
| Oct 27, 2026 | 50.61 | 50.61 | 50.19 | 50.47 | +0.16 | +0.32% | 37,000 |
| Oct 26, 2026 | 50.36 | 50.53 | 50.20 | 50.31 | +0.05 | +0.10% | 8,300 |
| Oct 23, 2026 | 50.10 | 50.40 | 50.10 | 50.26 | -0.48 | -0.95% | 8,200 |
| Oct 22, 2026 | 50.55 | 50.75 | 50.44 | 50.74 | +0.27 | +0.53% | 6,300 |
| Oct 21, 2026 | 50.25 | 50.47 | 50.25 | 50.47 | +0.05 | +0.10% | 6,000 |
| Oct 20, 2026 | 50.03 | 50.44 | 50.03 | 50.42 | +0.54 | +1.08% | 17,400 |
| Oct 19, 2026 | 50.07 | 50.18 | 49.87 | 49.88 | -0.11 | -0.22% | 14,500 |
| Oct 16, 2026 | 50.54 | 50.54 | 49.94 | 49.99 | -0.34 | -0.68% | 13,300 |
| Oct 15, 2026 | 50.23 | 50.41 | 50.23 | 50.33 | +0.51 | +1.02% | 11,300 |
| Oct 14, 2026 | 49.64 | 49.82 | 49.60 | 49.82 | +0.08 | +0.16% | 14,800 |
| Oct 13, 2026 | 49.74 | 49.82 | 49.69 | 49.74 | -0.08 | -0.16% | 5,300 |
| Oct 12, 2026 | 49.67 | 49.82 | 49.67 | 49.82 | +0.19 | +0.38% | 6,000 |
| Oct 9, 2026 | 49.52 | 49.68 | 49.47 | 49.63 | +0.13 | +0.26% | 8,600 |
| Oct 8, 2026 | 49.48 | 49.50 | 49.11 | 49.50 | +0.11 | +0.22% | 11,500 |
| Oct 7, 2026 | 49.45 | 49.48 | 49.30 | 49.39 | -0.07 | -0.14% | 18,300 |
| Oct 6, 2026 | 49.57 | 49.57 | 49.44 | 49.46 | +0.16 | +0.32% | 6,700 |
| Oct 5, 2026 | 49.11 | 49.39 | 49.06 | 49.30 | +0.17 | +0.35% | 7,800 |
| Oct 2, 2026 | 49.47 | 49.47 | 48.99 | 49.13 | +0.26 | +0.53% | 27,500 |
| Oct 1, 2026 | 48.76 | 48.93 | 48.69 | 48.87 | -0.34 | -0.69% | 9,600 |
| Sep 30, 2026 | 49.43 | 49.51 | 49.20 | 49.21 | -0.25 | -0.51% | 11,300 |
| Sep 29, 2026 | 49.55 | 49.61 | 49.34 | 49.46 | -0.23 | -0.46% | 12,600 |
| Sep 28, 2026 | 49.79 | 49.90 | 49.59 | 49.69 | -0.32 | -0.64% | 27,200 |
| Sep 25, 2026 | 49.79 | 50.07 | 49.67 | 50.01 | +0.37 | +0.75% | 10,300 |
| Sep 24, 2026 | 49.68 | 49.77 | 49.49 | 49.64 | -0.13 | -0.26% | 11,200 |
| Sep 23, 2026 | 49.99 | 49.99 | 49.76 | 49.77 | -0.21 | -0.42% | 33,100 |
| Sep 22, 2026 | 49.99 | 49.99 | 49.85 | 49.98 | -0.02 | -0.04% | 24,000 |
| Sep 21, 2026 | 49.83 | 50.08 | 49.75 | 50.00 | +0.40 | +0.81% | 45,600 |
| Sep 18, 2026 | 49.54 | 49.60 | 49.44 | 49.60 | -0.21 | -0.42% | 15,400 |
| Sep 17, 2026 | 49.76 | 49.89 | 49.70 | 49.81 | +0.36 | +0.73% | 75,700 |
| Sep 16, 2026 | 49.95 | 49.95 | 49.29 | 49.45 | -0.33 | -0.66% | 7,300 |
| Sep 15, 2026 | 49.78 | 49.82 | 49.75 | 49.78 | -0.24 | -0.48% | 10,900 |
| Sep 14, 2026 | 50.00 | 50.05 | 49.88 | 50.02 | -0.04 | -0.08% | 10,400 |
| Sep 11, 2026 | 50.05 | 50.13 | 50.01 | 50.06 | +0.45 | +0.91% | 7,800 |
| Sep 10, 2026 | 49.60 | 49.77 | 49.57 | 49.61 | -0.17 | -0.34% | 14,100 |
| Sep 9, 2026 | 49.83 | 49.94 | 49.78 | 49.78 | -0.33 | -0.66% | 37,800 |
| Sep 8, 2026 | 50.30 | 50.30 | 50.07 | 50.11 | -0.47 | -0.93% | 15,200 |
| Sep 4, 2026 | 50.64 | 50.70 | 50.56 | 50.58 | -0.26 | -0.51% | 14,400 |
| Sep 3, 2026 | 50.48 | 50.84 | 50.47 | 50.84 | +0.37 | +0.73% | 2,600 |
| Sep 2, 2026 | 50.42 | 50.53 | 50.42 | 50.47 | +0.35 | +0.70% | 5,800 |
| Sep 1, 2026 | 50.18 | 50.18 | 50.06 | 50.12 | -0.10 | -0.20% | 3,400 |
| Aug 31, 2026 | 50.33 | 50.35 | 50.13 | 50.22 | -0.19 | -0.38% | 12,400 |
| Aug 28, 2026 | 50.51 | 50.51 | 50.32 | 50.41 | -0.08 | -0.16% | 4,000 |
| Aug 27, 2026 | 50.47 | 50.60 | 50.44 | 50.49 | -0.13 | -0.26% | 6,800 |
| Aug 26, 2026 | 50.46 | 50.65 | 50.46 | 50.62 | 0.00 | 0.00% | 14,200 |
| Aug 25, 2026 | 50.49 | 50.62 | 50.49 | 50.62 | +0.19 | +0.38% | 11,300 |
| Aug 24, 2026 | 50.35 | 50.43 | 50.33 | 50.43 | +0.03 | +0.06% | 8,900 |
| Aug 21, 2026 | 50.16 | 50.48 | 50.16 | 50.40 | +0.45 | +0.90% | 3,900 |
| Aug 20, 2026 | 50.11 | 50.30 | 49.94 | 49.95 | -0.49 | -0.97% | 14,600 |
| Aug 19, 2026 | 50.18 | 50.60 | 50.18 | 50.44 | +0.71 | +1.43% | 7,800 |
| Aug 18, 2026 | 49.80 | 49.90 | 49.73 | 49.73 | -0.03 | -0.06% | 6,400 |
| Aug 17, 2026 | 49.96 | 49.96 | 49.76 | 49.76 | -0.38 | -0.76% | 5,700 |
| Aug 14, 2026 | 50.16 | 50.16 | 50.03 | 50.14 | 0.00 | 0.00% | 6,700 |
65 days, newest first. Daily bars as drawn on the RAFE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.