Pimco RAFI ESG US ETF (RAFE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.355677154583 | 36.55 | 36.84 | 36.155 | 11239 | 36.435541 | SP |
| 4 | -1.16 | -3.08674827036 | 37.58 | 37.6 | 36.155 | 6845 | 36.77554206 | SP |
| 12 | -0.99 | -2.64635124298 | 37.41 | 38.2706 | 36.155 | 12830 | 37.18844506 | SP |
| 26 | 0.97 | 2.73624823695 | 35.45 | 38.2706 | 33.52 | 8154 | 36.82690841 | SP |
| 52 | 4.1 | 12.6856435644 | 32.32 | 38.2706 | 32.04 | 6713 | 35.87350215 | SP |
| 156 | 3.221 | 9.70209946083 | 33.199 | 38.2706 | 25.21 | 5283 | 32.21917452 | SP |
| 260 | 11.19 | 44.3519619501 | 25.23 | 38.2706 | 16.4613 | 4166 | 31.05324607 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 36.42 | -0.11 | -0.30 | 36.64 | 36.8 | 36.42 | 28511 |
| 1736206200 | 36.53 | 0.1 | 0.27 | 36.66 | 36.84 | 36.5235 | 9203 |
| 1735947000 | 36.43 | 0.27 | 0.75 | 36.2 | 36.44 | 36.17 | 5807 |
| 1735860600 | 36.16 | -0.19 | -0.52 | 36.55 | 36.56 | 36.155 | 1430 |
| 1735687800 | 36.35 | -0.13 | -0.36 | 36.46 | 36.46 | 36.23 | 2519 |
| 1735601400 | 36.48 | -0.44 | -1.19 | 36.5285 | 36.62 | 36.48 | 1993 |
| 1735342200 | 36.92 | -0.3 | -0.81 | 37.02 | 37.02 | 36.7899 | 1731 |
| 1735255800 | 37.22 | 0.1 | 0.27 | 37.02 | 37.23 | 37.02 | 2038 |
| 1735077840 | 37.12 | 0.3 | 0.81 | 36.86 | 37.12 | 36.8186 | 2059 |
| 1734996600 | 36.82 | 0.16 | 0.44 | 36.52 | 36.82 | 36.4657 | 12577 |
| 1734737400 | 36.66 | 0.45 | 1.24 | 36.25 | 36.84 | 36.19 | 7043 |
| 1734651000 | 36.21 | -0.12 | -0.33 | 36.38 | 36.385 | 36.21 | 7368 |
| 1734564600 | 36.33 | -0.92 | -2.47 | 37.3 | 37.33 | 36.33 | 6066 |
| 1734478200 | 37.2511 | -0.12 | -0.32 | 37.18 | 37.27 | 37.17 | 4774 |
| 1734391800 | 37.37 | -0.07 | -0.19 | 37.51 | 37.51 | 37.37 | 7177 |
| 1734132600 | 37.44 | 0.01 | 0.03 | 37.42 | 37.44 | 37.38 | 5051 |
| 1734046200 | 37.43 | -0.1 | -0.27 | 37.47 | 37.56 | 37.4182 | 11287 |
| 1733959800 | 37.53 | -0.03 | -0.08 | 37.58 | 37.6 | 37.53 | 6291 |
| 1733873400 | 37.56 | -0.26 | -0.69 | 37.63 | 37.66 | 37.55 | 5233 |
| 1733787000 | 37.82 | -0.2 | -0.53 | 37.9103 | 37.93 | 37.8099 | 12761 |
| 1733527800 | 38.02 | 0.11 | 0.29 | 37.94 | 38.02 | 37.94 | 6581 |
| 1733441400 | 37.91 | -0.08 | -0.21 | 37.98 | 38.05 | 37.91 | 6873 |
| 1733355000 | 37.9913 | -0.01 | -0.02 | 38.04 | 38.04 | 37.9299 | 1386 |
| 1733268600 | 38 | -0.16 | -0.42 | 38.25 | 38.25 | 38 | 7420 |
| 1733182200 | 38.16 | -0.04 | -0.10 | 38.19 | 38.1901 | 38.16 | 6802 |
| 1732917840 | 38.198 | 0.17 | 0.45 | 38.11 | 38.2706 | 38.11 | 350 |
| 1732750200 | 38.0253 | -0.1 | -0.26 | 38.16 | 38.16 | 38.0253 | 284 |
| 1732663800 | 38.1245 | -0.08 | -0.20 | 38.15 | 38.15 | 38.045 | 1209 |
| 1732577400 | 38.2024 | 0.38 | 1.00 | 38.04 | 38.205 | 38.04 | 496 |
| 1732318200 | 37.8231 | 0.35 | 0.94 | 37.53 | 37.8399 | 37.53 | 5401 |
| 1732231800 | 37.4704 | 0.42 | 1.14 | 37.14 | 37.55 | 37.14 | 19514 |
| 1732145400 | 37.047 | -0.03 | -0.07 | 37.04 | 37.06 | 36.84 | 20694 |
| 1732059000 | 37.0746 | -0.14 | -0.37 | 36.88 | 37.099 | 36.88 | 1462 |
| 1731972600 | 37.2141 | 0.15 | 0.40 | 37.1 | 37.275 | 37.1 | 454754 |
| 1731713400 | 37.0644 | -0.33 | -0.87 | 37.25 | 37.25 | 37.02 | 1689 |
| 1731627000 | 37.39 | -0.19 | -0.51 | 37.58 | 37.6 | 37.39 | 10274 |
| 1731540600 | 37.58 | 0.08 | 0.22 | 37.54 | 37.6134 | 37.5299 | 3735 |
| 1731454200 | 37.4987 | -0.29 | -0.77 | 37.55 | 37.55 | 37.4987 | 644 |
| 1731367800 | 37.7912 | 0.01 | 0.03 | 37.91 | 37.91 | 37.7912 | 303 |
| 1731108600 | 37.779 | 0.05 | 0.13 | 37.71 | 37.84 | 37.71 | 4637 |
| 1731022200 | 37.73 | 0.2 | 0.53 | 37.69 | 37.73 | 37.65 | 3765 |
| 1730935800 | 37.5319 | 0.86 | 2.34 | 37.3518 | 37.5319 | 37.2999 | 854 |
| 1730849400 | 36.675 | 0.36 | 1.00 | 36.34 | 36.675 | 36.34 | 5660 |
| 1730763000 | 36.3122 | -0.13 | -0.35 | 36.43 | 36.48 | 36.31 | 1670 |
| 1730500200 | 36.4412 | 0.04 | 0.10 | 36.53 | 36.67 | 36.4412 | 1584 |
| 1730413800 | 36.4062 | -0.4 | -1.09 | 36.7 | 36.7 | 36.4062 | 3890 |
| 1730327400 | 36.8068 | -0.09 | -0.25 | 36.78 | 36.9061 | 36.78 | 4932 |
| 1730241000 | 36.9001 | -0.1 | -0.27 | 36.86 | 36.98 | 36.86 | 3459 |
| 1730154600 | 36.9992 | 0.23 | 0.62 | 36.95 | 37.06 | 36.95 | 3185 |
| 1729895400 | 36.7715 | -0.21 | -0.56 | 37.09 | 37.1004 | 36.7715 | 733 |
| 1729809000 | 36.9776 | -0.01 | -0.02 | 37.01 | 37.01 | 36.9776 | 117 |
| 1729722600 | 36.9842 | -0.23 | -0.61 | 37.09 | 37.13 | 36.9842 | 741 |
| 1729636200 | 37.2108 | 0.08 | 0.21 | 36.96 | 37.23 | 36.96 | 446 |
| 1729549800 | 37.1339 | -0.37 | -0.99 | 37.43 | 37.43 | 37.11 | 1564 |
| 1729290600 | 37.5038 | 0.03 | 0.08 | 37.53 | 37.53 | 37.5038 | 821 |
| 1729204200 | 37.4738 | -0.06 | -0.16 | 37.4539 | 37.4738 | 37.4539 | 524 |
| 1729117800 | 37.5342 | 0.21 | 0.57 | 37.41 | 37.542 | 37.41 | 1037 |
| 1729031400 | 37.3219 | -0.22 | -0.58 | 37.47 | 37.47 | 37.32 | 1329 |
| 1728945000 | 37.54 | 0.28 | 0.75 | 37.33 | 37.54 | 37.33 | 4818 |
| 1728685800 | 37.26 | 0.34 | 0.91 | 37.01 | 37.2742 | 37.01 | 9399 |
| 1728599400 | 36.9224 | -0.18 | -0.48 | 37 | 37 | 36.85 | 545 |
| 1728513000 | 37.1 | 0.36 | 0.98 | 36.77 | 37.1 | 36.77 | 1690 |
| 1728426600 | 36.7389 | 0.27 | 0.73 | 36.54 | 36.7389 | 36.54 | 3449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
