PIMCO RAFI Dynamic Multi-Factor Emerg Mkts Eq ETF (MFEM)

MFEM
🏛️ 美国 →
22.27
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.17 22.28 22.17 22.27 0.0M
2025-09-25 22.28 22.29 22.19 22.25 0.0M
2025-09-24 22.45 22.46 22.37 22.37 0.0M
2025-09-23 22.61 22.70 22.57 22.59 0.0M
2025-09-22 22.59 22.76 22.59 22.73 0.1M
2025-09-19 22.66 22.67 22.59 22.59 0.0M
2025-09-18 22.63 22.67 22.55 22.66 0.0M
2025-09-17 22.84 22.85 22.74 22.74 0.0M
2025-09-16 22.56 22.74 22.49 22.74 0.3M
2025-09-15 22.54 22.54 22.50 22.54 0.0M
2025-09-12 22.43 22.46 22.40 22.44 0.0M
2025-09-11 22.31 22.48 22.31 22.45 0.0M
2025-09-10 22.26 22.31 22.23 22.25 0.0M
2025-09-09 22.11 22.11 22.06 22.07 0.0M
2025-09-08 21.93 22.02 21.89 21.99 0.1M
2025-09-05 21.84 21.84 21.76 21.79 0.0M
2025-09-04 21.48 21.58 21.47 21.58 0.0M
2025-09-03 21.64 21.67 21.61 21.64 0.0M
2025-09-02 21.44 21.61 21.44 21.61 0.0M
2025-08-29 21.66 21.68 21.58 21.64 0.0M
2025-08-28 21.74 21.84 21.74 21.82 0.0M
2025-08-27 21.59 21.69 21.58 21.69 0.0M
2025-08-26 21.83 21.85 21.80 21.81 0.0M
2025-08-25 21.96 22.00 21.90 21.90 0.0M
2025-08-22 21.74 22.01 21.74 21.99 0.0M
2025-08-21 21.67 21.69 21.64 21.67 0.0M
2025-08-20 21.69 21.69 21.58 21.66 0.0M
2025-08-19 21.74 21.74 21.61 21.63 0.0M
2025-08-18 21.72 21.84 21.72 21.83 0.0M
2025-08-15 21.75 21.75 21.69 21.71 0.0M
2025-08-14 21.64 21.70 21.61 21.65 0.0M
2025-08-13 21.90 21.90 21.87 21.90 0.0M
2025-08-12 21.74 21.79 21.74 21.78 0.0M
2025-08-11 21.54 21.54 21.47 21.48 0.0M
2025-08-08 21.54 21.59 21.54 21.57 0.0M
2025-08-07 21.57 21.59 21.52 21.56 0.0M
2025-08-06 21.39 21.44 21.35 21.41 0.0M
2025-08-05 21.36 21.38 21.32 21.34 0.0M
2025-08-04 21.20 21.20 21.13 21.19 0.0M
2025-08-01 20.94 20.99 20.93 20.98 0.0M
2025-07-31 21.14 21.15 21.07 21.07 0.0M
2025-07-30 21.36 21.41 21.25 21.30 0.0M
2025-07-29 21.44 21.47 21.41 21.41 0.0M
2025-07-28 21.45 21.45 21.38 21.38 0.0M
2025-07-25 21.56 21.63 21.54 21.61 0.0M
2025-07-24 21.71 21.73 21.68 21.69 0.0M
2025-07-23 21.69 21.78 21.69 21.78 0.0M
2025-07-22 21.55 21.61 21.55 21.60 0.0M
2025-07-21 21.54 21.60 21.54 21.55 0.0M
2025-07-18 21.43 21.44 21.33 21.34 0.0M
2025-07-17 21.28 21.39 21.28 21.38 0.0M
2025-07-16 21.20 21.33 21.16 21.33 0.0M
2025-07-15 21.29 21.29 21.24 21.29 0.0M
2025-07-14 21.29 21.33 21.29 21.32 0.0M
2025-07-11 21.25 21.27 21.24 21.24 0.0M
2025-07-10 21.27 21.30 21.22 21.30 0.0M
2025-07-09 21.19 21.20 21.14 21.19 0.0M
2025-07-08 21.22 21.22 21.18 21.20 0.0M
2025-07-07 21.19 21.23 21.07 21.13 0.0M
2025-07-03 20.21 21.32 20.21 21.30 0.0M
2025-07-02 21.07 21.20 21.05 21.14 0.0M
2025-07-01 21.05 21.05 21.02 21.05 0.0M
2025-06-30 21.06 21.16 21.06 21.16 0.0M
2025-06-27 21.10 21.14 21.06 21.06 0.0M
2025-06-26 21.17 21.24 21.17 21.21 0.0M
2025-06-25 21.04 21.09 21.00 21.09 0.0M
2025-06-24 20.89 21.02 20.89 21.02 0.0M
2025-06-23 20.35 20.56 20.35 20.55 0.0M
2025-06-20 20.42 20.42 20.37 20.39 0.0M
2025-06-18 20.63 20.64 20.54 20.54 0.0M
2025-06-17 20.73 20.74 20.53 20.58 0.0M
2025-06-16 20.91 20.97 20.85 20.86 0.0M
2025-06-13 20.64 20.69 20.59 20.62 0.0M
2025-06-12 20.87 20.92 20.86 20.88 0.0M
2025-06-11 20.81 20.85 20.70 20.77 0.0M
2025-06-10 20.66 20.70 20.63 20.69 0.0M
2025-06-09 20.53 20.61 20.52 20.59 0.0M
2025-06-06 20.35 20.43 20.35 20.43 0.0M
2025-06-05 20.34 20.40 20.32 20.32 0.0M
2025-06-04 20.28 20.28 20.27 20.28 0.0M
2025-06-03 20.02 20.11 20.01 20.11 0.0M
2025-06-02 19.93 20.01 19.91 19.98 0.0M
2025-05-30 19.95 19.95 19.81 19.91 0.0M
2025-05-29 20.21 20.21 20.08 20.12 0.0M
2025-05-28 20.08 20.09 20.03 20.03 0.0M
2025-05-27 20.10 20.12 20.05 20.07 0.0M
2025-05-23 20.08 20.16 20.08 20.12 0.0M
2025-05-22 20.04 20.06 20.00 20.01 0.0M
2025-05-21 20.19 20.22 20.08 20.09 0.0M
2025-05-20 20.06 20.10 20.03 20.10 0.0M
2025-05-19 19.97 20.12 19.97 20.12 0.0M
2025-05-16 20.01 20.04 19.95 20.03 0.0M
2025-05-15 20.00 20.03 19.95 20.03 0.0M
2025-05-14 20.02 20.02 19.96 19.98 0.0M
2025-05-13 19.74 19.90 19.74 19.86 0.0M
2025-05-12 19.81 19.81 19.70 19.78 0.0M
2025-05-09 19.46 19.47 19.42 19.43 0.0M
2025-05-08 19.37 19.38 19.26 19.26 0.0M
2025-05-07 19.41 19.41 19.37 19.37 0.0M
2025-05-06 19.49 19.58 19.48 19.55 0.0M
2025-05-05 19.67 19.69 19.60 19.60 0.0M
2025-05-02 19.48 19.48 19.39 19.44 0.0M
2025-05-01 19.01 19.02 18.94 18.95 0.1M
2025-04-30 18.96 19.01 18.86 19.01 0.0M
2025-04-29 18.98 19.03 18.98 18.98 0.0M
2025-04-28 18.95 18.96 18.86 18.93 0.0M
2025-04-25 18.81 18.87 18.78 18.86 0.0M
2025-04-24 18.82 18.95 18.82 18.93 0.0M
2025-04-23 18.83 18.89 18.68 18.72 0.0M
2025-04-22 18.57 18.71 18.55 18.62 0.0M
2025-04-21 18.48 18.48 18.29 18.39 0.0M
2025-04-17 18.39 18.43 18.34 18.34 0.0M
2025-04-16 18.30 18.41 18.22 18.29 0.0M
2025-04-15 18.36 18.45 18.34 18.34 0.0M
2025-04-14 18.34 18.45 18.30 18.39 0.0M
2025-04-11 17.91 18.25 17.91 18.20 0.0M
2025-04-10 17.91 17.91 17.60 17.73 0.0M
2025-04-09 16.86 17.97 16.86 17.90 0.0M
2025-04-08 17.61 17.61 16.74 16.89 0.0M
2025-04-07 17.23 17.58 17.01 17.15 0.0M
2025-04-04 18.08 18.10 17.65 17.80 0.0M
2025-04-03 18.65 18.80 18.65 18.69 0.0M
2025-04-02 18.98 19.07 18.98 19.04 0.0M
2025-04-01 18.92 19.00 18.90 19.00 0.0M
2025-03-31 18.95 19.07 18.93 19.07 0.0M
2025-03-28 19.27 19.28 19.10 19.11 0.0M
2025-03-27 19.38 19.49 19.38 19.45 0.0M
2025-03-26 19.53 19.53 19.36 19.40 0.0M
2025-03-25 19.47 19.57 19.47 19.49 0.0M
2025-03-24 19.48 19.54 19.43 19.50 0.0M
2025-03-21 19.38 19.45 19.36 19.42 0.0M
2025-03-20 19.48 19.49 19.44 19.48 0.0M
2025-03-19 19.56 19.60 19.56 19.60 0.0M
2025-03-18 19.54 19.61 19.53 19.59 0.0M
2025-03-17 19.47 19.66 19.47 19.64 0.1M
2025-03-14 19.28 19.42 19.28 19.42 0.0M
2025-03-13 19.02 19.16 19.02 19.11 0.0M
2025-03-12 19.12 19.15 19.04 19.12 0.0M
2025-03-11 19.04 19.09 18.94 19.05 0.0M
2025-03-10 19.12 19.12 18.86 18.95 0.0M
2025-03-07 19.22 19.32 19.18 19.29 0.0M
2025-03-06 19.32 19.32 19.20 19.20 0.0M
2025-03-05 19.14 19.33 19.14 19.30 0.0M
2025-03-04 18.78 18.95 18.75 18.82 0.1M
2025-03-03 18.93 18.96 18.67 18.73 0.1M
2025-02-28 18.74 18.79 18.66 18.78 0.0M
2025-02-27 19.19 19.19 18.99 18.99 0.0M
2025-02-26 19.33 19.43 19.30 19.31 0.0M
2025-02-25 19.22 19.23 19.14 19.19 0.0M
2025-02-24 19.33 19.35 19.24 19.27 0.0M
2025-02-21 19.44 19.48 19.29 19.31 0.0M
2025-02-20 19.46 19.50 19.41 19.41 0.0M
2025-02-19 19.39 19.41 19.34 19.36 0.0M
2025-02-18 19.40 19.43 19.36 19.41 0.0M
2025-02-14 19.32 19.35 19.30 19.33 0.0M
2025-02-13 19.08 19.27 19.08 19.26 0.0M
2025-02-12 19.03 19.18 19.02 19.15 0.0M
2025-02-11 19.06 19.10 19.06 19.07 0.0M
2025-02-10 19.08 19.12 19.06 19.09 0.0M
2025-02-07 19.11 19.12 18.94 18.94 0.0M
2025-02-06 18.99 19.01 18.97 18.99 0.0M
2025-02-05 18.94 18.99 18.94 18.96 0.0M
2025-02-04 18.92 19.05 18.90 18.98 0.0M
2025-02-03 18.70 18.89 18.69 18.80 0.0M
2025-01-31 19.06 19.13 18.91 18.91 0.0M
2025-01-30 18.86 19.18 18.86 19.11 0.0M
2025-01-29 19.00 19.01 18.91 18.91 0.0M
2025-01-28 18.84 18.90 18.79 18.90 0.0M
2025-01-27 18.93 18.95 18.90 18.90 0.0M
2025-01-24 19.12 19.16 19.08 19.12 0.0M
2025-01-23 18.97 19.02 18.94 19.02 0.0M
2025-01-22 18.99 19.02 18.90 18.95 0.1M
2025-01-21 18.94 18.99 18.92 18.96 0.0M
2025-01-17 18.74 18.88 18.74 18.82 0.0M
2025-01-16 18.74 18.74 18.68 18.70 0.0M
2025-01-15 18.73 18.78 18.70 18.77 0.0M
2025-01-14 18.60 18.61 18.54 18.59 0.0M
2025-01-13 18.40 18.45 18.36 18.41 0.0M
2025-01-10 18.58 18.64 18.47 18.54 0.3M
2025-01-08 18.89 18.91 18.86 18.91 0.0M
2025-01-07 19.18 19.20 18.99 19.00 0.0M
2025-01-06 18.48 19.18 18.48 19.04 0.0M
2025-01-03 18.98 19.03 18.97 19.03 0.0M
2025-01-02 18.99 19.02 18.90 18.94 0.0M