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 | -0.56 | -1.51187904968 | 37.04 | 37.2983 | 36.48 | 1918 | 37.04684285 | SP |
| 4 | 0.48 | 1.33333333333 | 36 | 37.2983 | 35.2699 | 2898 | 36.30809436 | SP |
| 12 | 0.64 | 1.78571428571 | 35.84 | 37.2983 | 33.52 | 4729 | 35.86970038 | SP |
| 26 | 1.64 | 4.70723306544 | 34.84 | 37.2983 | 33.12 | 4991 | 35.2014737 | SP |
| 52 | 7.63 | 26.4471403813 | 28.85 | 37.2983 | 27.8737 | 5007 | 33.70375619 | SP |
| 156 | 6.05 | 19.881695695 | 30.43 | 37.2983 | 25.21 | 4547 | 31.1364639 | SP |
| 260 | 11.181 | 44.195422744 | 25.299 | 37.2983 | 16.4613 | 3739 | 29.99875129 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994600 | 36.48 | -0.18 | -0.49 | 36.47 | 36.5415 | 36.335 | 4118 |
| 1727908200 | 36.66 | -0.05 | -0.13 | 36.6695 | 36.7375 | 36.62 | 1662 |
| 1727821800 | 36.7074 | -0.51 | -1.38 | 36.98 | 36.98 | 36.66 | 754 |
| 1727735400 | 37.2201 | 0.06 | 0.17 | 37.1 | 37.2201 | 36.9059 | 2112 |
| 1727476200 | 37.1571 | 0.03 | 0.08 | 37.26 | 37.2983 | 37.15 | 4299 |
| 1727389800 | 37.1279 | 0.39 | 1.06 | 37.04 | 37.1279 | 37.0399 | 756 |
| 1727303400 | 36.739 | -0.18 | -0.48 | 36.92 | 36.92 | 36.68 | 2424 |
| 1727217000 | 36.9171 | 0.07 | 0.19 | 36.88 | 36.919 | 36.83 | 1866 |
| 1727130600 | 36.8484 | 0.06 | 0.15 | 36.7799 | 36.8484 | 36.77 | 1424 |
| 1726871400 | 36.7921 | -0.05 | -0.14 | 36.67 | 36.8399 | 36.615 | 4477 |
| 1726785000 | 36.8454 | 0.49 | 1.33 | 36.91 | 36.91 | 36.83 | 3051 |
| 1726698600 | 36.36 | -0.06 | -0.16 | 36.49 | 36.64 | 36.36 | 6091 |
| 1726612200 | 36.42 | -0.03 | -0.08 | 36.63 | 36.6373 | 36.42 | 1620 |
| 1726525800 | 36.4498 | 0.27 | 0.74 | 36.41 | 36.46 | 36.4 | 4189 |
| 1726266600 | 36.1827 | 0.29 | 0.82 | 36.05 | 36.1999 | 36.05 | 858 |
| 1726180200 | 35.89 | 0.12 | 0.32 | 35.72 | 35.95 | 35.67 | 4049 |
| 1726093800 | 35.7739 | 0.14 | 0.40 | 35.6 | 35.7739 | 35.2699 | 373 |
| 1726007400 | 35.63 | 0.02 | 0.06 | 35.72 | 35.72 | 35.48 | 4850 |
| 1725921000 | 35.61 | 0.29 | 0.82 | 35.52 | 35.61 | 35.52 | 2828 |
| 1725661800 | 35.32 | -0.46 | -1.29 | 35.4 | 35.4 | 35.3099 | 4882 |
| 1725575400 | 35.78 | -0.23 | -0.64 | 35.68 | 35.86 | 35.68 | 5384 |
| 1725489000 | 36.01 | -0.03 | -0.08 | 35.94 | 36.15 | 35.88 | 5255 |
| 1725402600 | 36.04 | -0.54 | -1.48 | 36.36 | 36.36 | 35.91 | 843 |
| 1725057000 | 36.58 | 0.39 | 1.08 | 36.36 | 36.58 | 36.17 | 2841 |
| 1724970600 | 36.19 | 0.13 | 0.36 | 36.3 | 36.42 | 36.15 | 12202 |
| 1724884200 | 36.06 | -0.11 | -0.30 | 36.16 | 36.23 | 35.8997 | 6901 |
| 1724797800 | 36.17 | 0 | 0.00 | 36.13 | 36.17 | 36.09 | 23067 |
| 1724711400 | 36.17 | -0.03 | -0.09 | 36.27 | 36.27 | 36.1073 | 6276 |
| 1724452200 | 36.2037 | 0.4 | 1.13 | 36.02 | 36.2037 | 36.01 | 1632 |
| 1724365800 | 35.8 | -0.21 | -0.59 | 36.2 | 36.2 | 35.762 | 6038 |
| 1724279400 | 36.014 | 0.2 | 0.56 | 35.94 | 36.02 | 35.93 | 3257 |
| 1724193000 | 35.8146 | -0.01 | -0.03 | 35.88 | 35.88 | 35.81 | 4429 |
| 1724106600 | 35.8264 | 0.23 | 0.66 | 35.63 | 35.8264 | 35.63 | 3054 |
| 1723847400 | 35.5931 | 0.15 | 0.41 | 35.47 | 35.605 | 35.455 | 2315 |
| 1723761000 | 35.447 | 0.45 | 1.28 | 35.36 | 35.4801 | 35.3503 | 4227 |
| 1723674600 | 35 | 0.19 | 0.54 | 34.85 | 35 | 34.82 | 2073 |
| 1723588200 | 34.8126 | 0.53 | 1.54 | 34.62 | 34.83 | 34.62 | 5933 |
| 1723501800 | 34.2846 | -0.2 | -0.59 | 34.54 | 34.54 | 34.27 | 4150 |
| 1723242600 | 34.4892 | 0.12 | 0.36 | 34.32 | 34.4892 | 34.32 | 1331 |
| 1723156200 | 34.3671 | 0.65 | 1.91 | 34.02 | 34.3671 | 34.02 | 3152 |
| 1723069800 | 33.7218 | -0.24 | -0.70 | 34.23 | 34.38 | 33.7218 | 1306 |
| 1722983400 | 33.9582 | 0.32 | 0.96 | 33.81 | 33.9877 | 33.81 | 752 |
| 1722897000 | 33.6365 | -0.95 | -2.75 | 33.65 | 33.65 | 33.58 | 379 |
| 1722637800 | 34.5892 | -0.83 | -2.34 | 34.89 | 34.89 | 34.415 | 5431 |
| 1722551400 | 35.4191 | -0.41 | -1.15 | 35.93 | 35.93 | 35.2736 | 12783 |
| 1722465000 | 35.83 | 0.17 | 0.47 | 35.82 | 36.01 | 35.782 | 8525 |
| 1722378600 | 35.664 | 0.01 | 0.04 | 35.81 | 35.81 | 35.534 | 685 |
| 1722292200 | 35.65 | -0.04 | -0.11 | 35.78 | 35.78 | 35.65 | 23599 |
| 1722033000 | 35.6902 | 0.46 | 1.31 | 35.66 | 35.71 | 35.6 | 1021 |
| 1721946600 | 35.2272 | -0.16 | -0.45 | 35.656 | 35.656 | 35.2272 | 5433 |
| 1721860200 | 35.387 | -0.38 | -1.07 | 35.57 | 35.6897 | 35.387 | 2858 |
| 1721773800 | 35.7701 | -0.23 | -0.64 | 35.82 | 35.886 | 35.7701 | 10299 |
| 1721687400 | 35.9999 | 0.25 | 0.70 | 35.92 | 36 | 35.86 | 20102 |
| 1721428200 | 35.7487 | -0.31 | -0.86 | 36.09 | 36.09 | 35.7487 | 1731 |
| 1721341800 | 36.0601 | -0.4 | -1.09 | 36.44 | 36.44 | 36 | 6017 |
| 1721255400 | 36.4579 | -0.1 | -0.28 | 36.31 | 36.51 | 36.31 | 3968 |
| 1721169000 | 36.561 | 0.44 | 1.23 | 36.25 | 36.6 | 36.25 | 5299 |
| 1721082600 | 36.1185 | 0.08 | 0.22 | 36.16 | 36.2443 | 36.1185 | 1718 |
| 1720823400 | 36.04 | 0.16 | 0.45 | 35.9 | 36.28 | 35.9 | 6858 |
| 1720737000 | 35.88 | -0.01 | -0.04 | 35.84 | 35.88 | 35.84 | 2784 |
| 1720650600 | 35.8939 | 0.33 | 0.94 | 35.63 | 35.8939 | 35.63 | 1779 |
| 1720564200 | 35.56 | 0.06 | 0.18 | 35.5 | 35.56 | 35.45 | 318 |
| 1720477800 | 35.4974 | 0.1 | 0.29 | 35.45 | 35.4974 | 35.45 | 491 |
| 1720218600 | 35.3937 | 0.12 | 0.35 | 35.26 | 35.4 | 35.26 | 1556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
