PIMCO RAFI ESG U.S. ETF (RAFE)
NYSEARCA: RAFE · Real-Time Price · USD
40.39
+0.24 (0.61%)
Sep 26, 2025, 4:00 PM EDT - Market closed
RAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.24 | 40.42 | 40.22 | 40.39 | 40.39 | 0.62% | 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 | -0.02% | 4,649 |
| Sep 23, 2025 | 40.69 | 40.69 | 40.42 | 40.42 | 40.42 | -0.37% | 80,913 |
| Sep 22, 2025 | 40.45 | 40.58 | 40.45 | 40.58 | 40.58 | 0.37% | 3,139 |
| Sep 19, 2025 | 40.54 | 40.54 | 40.28 | 40.43 | 40.43 | 0.12% | 9,058 |
| Sep 18, 2025 | 40.39 | 40.44 | 40.36 | 40.38 | 40.38 | 0.76% | 10,142 |
| Sep 17, 2025 | 40.13 | 40.35 | 39.95 | 40.07 | 40.07 | 0.32% | 10,048 |
| Sep 16, 2025 | 39.91 | 40.01 | 39.87 | 39.94 | 39.94 | -0.21% | 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 | -0.51% | 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 | 0.16% | 7,897 |
| Sep 9, 2025 | 39.59 | 39.69 | 39.59 | 39.65 | 39.65 | 0.11% | 6,796 |
| Sep 8, 2025 | 39.55 | 39.61 | 39.45 | 39.61 | 39.61 | 0.02% | 4,200 |
| Sep 5, 2025 | 39.75 | 39.75 | 39.48 | 39.60 | 39.60 | -0.07% | 3,509 |
| Sep 4, 2025 | 39.33 | 39.64 | 39.33 | 39.63 | 39.63 | 0.84% | 11,794 |
| Sep 3, 2025 | 39.19 | 39.29 | 39.16 | 39.29 | 39.29 | 0.06% | 5,938 |
| Sep 2, 2025 | 39.10 | 39.29 | 39.10 | 39.27 | 39.27 | -0.57% | 3,122 |
| Aug 29, 2025 | 39.44 | 39.51 | 39.44 | 39.49 | 39.49 | -0.14% | 5,603 |
| Aug 28, 2025 | 39.45 | 39.57 | 39.42 | 39.55 | 39.55 | -0.13% | 3,190 |
| Aug 27, 2025 | 39.50 | 39.62 | 39.50 | 39.60 | 39.60 | 0.44% | 33,207 |
| Aug 26, 2025 | 39.29 | 39.43 | 39.29 | 39.43 | 39.43 | 0.17% | 3,659 |
| Aug 25, 2025 | 39.42 | 39.46 | 39.35 | 39.36 | 39.36 | -0.63% | 7,781 |
| Aug 22, 2025 | 39.63 | 39.68 | 39.57 | 39.61 | 39.61 | 1.38% | 5,931 |
| Aug 21, 2025 | 38.97 | 39.12 | 38.97 | 39.07 | 39.07 | -0.20% | 3,450 |
| Aug 20, 2025 | 39.24 | 39.24 | 39.03 | 39.15 | 39.15 | -0.18% | 4,151 |
| Aug 19, 2025 | 39.26 | 39.26 | 39.14 | 39.22 | 39.22 | 0.26% | 14,680 |
| Aug 18, 2025 | 39.17 | 39.20 | 39.12 | 39.12 | 39.12 | - | 14,073 |
| Aug 15, 2025 | 39.13 | 39.22 | 39.12 | 39.12 | 39.12 | -0.16% | 6,512 |
| Aug 14, 2025 | 39.04 | 39.18 | 39.01 | 39.18 | 39.18 | -0.07% | 419 |
| Aug 13, 2025 | 39.08 | 39.21 | 39.03 | 39.21 | 39.21 | 1.05% | 5,558 |
| Aug 12, 2025 | 38.65 | 38.80 | 38.65 | 38.80 | 38.80 | 1.21% | 3,952 |
| Aug 11, 2025 | 38.48 | 38.48 | 38.28 | 38.34 | 38.34 | -0.13% | 5,580 |
| Aug 8, 2025 | 38.29 | 38.42 | 38.22 | 38.38 | 38.38 | 0.91% | 4,681 |
| Aug 7, 2025 | 38.17 | 38.17 | 37.92 | 38.04 | 38.04 | 0.28% | 10,308 |
| Aug 6, 2025 | 37.87 | 38.05 | 37.84 | 37.93 | 37.93 | - | 31,118 |
| Aug 5, 2025 | 37.94 | 38.00 | 37.92 | 37.93 | 37.93 | -0.01% | 2,954 |
| Aug 4, 2025 | 37.85 | 37.95 | 37.83 | 37.94 | 37.94 | 1.18% | 14,098 |
| Aug 1, 2025 | 37.65 | 37.65 | 37.40 | 37.49 | 37.49 | -1.06% | 4,769 |
| Jul 31, 2025 | 38.37 | 38.41 | 37.85 | 37.90 | 37.90 | -1.03% | 10,601 |
| Jul 30, 2025 | 38.49 | 38.57 | 38.20 | 38.29 | 38.29 | -0.37% | 19,653 |
| Jul 29, 2025 | 38.63 | 38.63 | 38.42 | 38.44 | 38.44 | -0.32% | 3,395 |
| Jul 28, 2025 | 38.59 | 38.67 | 38.51 | 38.56 | 38.56 | -0.39% | 9,053 |
| Jul 25, 2025 | 38.57 | 38.73 | 38.53 | 38.71 | 38.71 | 0.29% | 9,309 |
| Jul 24, 2025 | 38.83 | 38.83 | 38.58 | 38.60 | 38.60 | -0.52% | 10,958 |
| Jul 23, 2025 | 38.57 | 38.80 | 38.56 | 38.80 | 38.80 | 1.00% | 12,451 |
| Jul 22, 2025 | 38.39 | 38.47 | 38.28 | 38.41 | 38.41 | 0.77% | 3,873 |
| Jul 21, 2025 | 38.35 | 38.38 | 38.11 | 38.12 | 38.12 | 0.05% | 3,502 |
| Jul 18, 2025 | 38.23 | 38.23 | 38.10 | 38.10 | 38.10 | -0.16% | 2,570 |