Pimco RAFI ESG US ETF Historical Data - RAFE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Pimco RAFI ESG US ETF (RAFE)
Pimco RAFI ESG US ETF (RAFE) Historical

Pimco RAFI ESG US ETF (RAFE)

33.5996

0.0206

(0.06%)

Closed April 27 4:00PM

Delayed by 15 minutes

33.5982

-0.0014

(0.00%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3396	1.02104630186	33.26	33.881	33.2599	2381	33.60990616	SP
4	-1.8104	-5.11268003389	35.41	35.41	33.2005	4984	34.4020915	SP
12	0.4496	1.35625942685	33.15	35.6	32.98	5075	34.35198618	SP
26	5.2396	18.4753173484	28.36	35.6	27.8737	5400	32.63181304	SP
52	5.1296	18.0175623463	28.47	35.6	27.8737	4731	31.42156728	SP
156	3.5258	11.7238260546	30.0738	35.6	25.21	4274	30.39693229	SP
260	8.3006	32.8099924898	25.299	35.6	16.9257	3764	29.21746765	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	33.5996	0.02	0.06	33.52	33.71	33.52	870
1714084200	33.579	-0.3	-0.89	33.61	33.61	33.56	163
1713997800	33.881	0.06	0.18	33.87	33.881	33.87	592
1713911400	33.8195	0.31	0.92	33.82	33.85	33.8195	4054
1713825000	33.5125	0.23	0.70	33.45	33.6388	33.45	5748
1713565800	33.2796	0.05	0.14	33.259999	33.34	33.2599	1348
1713479400	33.2337	-0.07	-0.21	33.403399	33.403399	33.200499	3500
1713393000	33.305	-0.08	-0.24	33.509999	33.509999	33.223999	1791
1713306600	33.386499	-0.14	-0.42	33.38	33.4401	33.38	823
1713220200	33.5272	-0.2	-0.59	33.479999	33.57	33.479999	3092
1712961000	33.7253	-0.65	-1.90	34.1	34.1	33.6808	3791
1712874600	34.3777	0.1	0.31	34.37	34.44	34.07	13758
1712788200	34.2731	-0.42	-1.21	34.34	34.34	34.24	914
1712701800	34.6943	0.07	0.21	34.8	34.8	34.59	19785
1712615400	34.62	-0.07	-0.20	34.72	34.72	34.62	1227
1712356200	34.6911	0.21	0.60	34.49	34.76	34.49	1550
1712269800	34.485	-0.39	-1.13	35.15	35.22	34.485	5739
1712183400	34.8781	-0.1	-0.29	34.84	35.02	34.82	14524
1712097000	34.9801	-0.3	-0.85	34.98	34.99	34.9	8801
1712010600	35.2804	-0.29	-0.83	35.41	35.41	35.25	3498
1711665000	35.5744	0.13	0.38	35.47	35.6	35.47	1037
1711578600	35.4397	0.43	1.24	35.28	35.4397	35.27	748
1711492200	35.0056	-0.06	-0.16	35.15	35.15	35.0056	2781
1711405800	35.0623	-0.06	-0.17	35.04	35.09	35.03	5655
1711146600	35.123	-0.14	-0.39	35.27	35.27	35.1134	6901
1711060200	35.2602	0.25	0.71	35.24	35.34	35.24	12926
1710973800	35.0108	0.24	0.68	34.81	35.0108	34.74	4282
1710887400	34.7735	0.21	0.60	34.52	34.7799	34.52	6340
1710801000	34.5663	0.06	0.19	34.62	34.66	34.565	1153
1710541800	34.502	-0.08	-0.22	34.4	34.52	34.3861	8151
1710455400	34.5789	-0.19	-0.56	34.6257	34.63	34.44	3611
1710369000	34.7733	-0.12	-0.35	34.86	34.94	34.74	5951
1710282600	34.8941	0.31	0.89	34.747	34.9	34.7462	7036
1710196200	34.5879	-0.05	-0.15	34.5798	34.6	34.575	6919
1709940600	34.6399	-0.13	-0.36	34.82	34.84	34.5201	4694
1709854200	34.7654	0.29	0.83	34.7236	34.7699	34.52	14100
1709767800	34.478	0.24	0.72	34.42	34.6	34.39	2709
1709681400	34.2331	-0.25	-0.72	34.38	34.38	34.11	3245
1709595000	34.48	0.02	0.04	34.39	34.5974	34.39	9355
1709335800	34.4647	0.26	0.76	34.25	34.465	34.2265	7890
1709249400	34.2041	0.21	0.61	34.18	34.2041	34.055	7053
1709163000	33.996	-0.08	-0.24	34.07	34.08	33.99	7374
1709076600	34.0761	0.08	0.25	34.03	34.0761	33.9899	14734
1708990200	33.9918	-0.13	-0.40	34.12	34.14	33.9918	2460
1708731000	34.1267	0.08	0.23	34.13	34.1565	34.0902	1268
1708644600	34.047	0.43	1.27	33.89	34.12	33.83	5435
1708558200	33.6205	0.05	0.15	33.5	33.6205	33.409999	1140
1708471800	33.5696	-0.07	-0.22	33.47	33.5696	33.47	2563
1708126200	33.6445	-0.16	-0.46	33.83	33.83	33.6202	4391
1708039800	33.8014	0.34	1.02	33.53	33.83	33.53	1445
1707953400	33.4594	0.27	0.82	33.38	33.4594	33.314999	2302
1707867000	33.1881	-0.52	-1.54	33.29	33.29	32.979999	2074
1707780600	33.706	0.14	0.43	33.665	33.8134	33.665	634
1707521400	33.5629	0.12	0.35	33.479999	33.5629	33.46	2713
1707435000	33.4453	-0	-0.01	33.43	33.46	33.4154	6309
1707348600	33.4488	0.2	0.60	33.36	33.49	33.33	2781
1707262200	33.2496	0.09	0.27	33.21	33.27	33.195	3823
1707175800	33.158499	-0.25	-0.76	33.28	33.28	33.100499	12579
1706916600	33.412999	0.3	0.91	33.15	33.5	33.14	3087
1706830200	33.1119	0.22	0.68	32.92	33.1119	32.92	3238
1706743800	32.8887	-0.37	-1.10	33.13	33.14	32.8887	6273
1706657400	33.255899	0.1	0.29	33.135399	33.27	33.135399	4685
1706571000	33.159999	0.21	0.64	32.979999	33.159999	32.960299	2305

Pimco RAFI ESG US ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions