ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AFTY Pacer CSOP FTSE China A50 ETF

13.9752
-0.075 (-0.53%)
Jul 26 2024 - Closed
Delayed by 15 minutes

AFTY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 13.9752 -0.08 -0.53% 13.97 13.9752 13.97 955
Jul 25 2024 14.0502 -0.04 -0.32% 14.07 14.0701 14.0502 1,593
Jul 24 2024 14.095 0.00 -0.01% 14.12 14.1342 14.095 1,890
Jul 23 2024 14.0965 -0.19 -1.35% 14.0965 14.0965 14.0965 136
Jul 22 2024 14.29 -0.14 -0.99% 14.30 14.30 14.29 280
Jul 19 2024 14.4333 0.05 0.38% 14.45 14.46 14.4333 215
Jul 18 2024 14.3783 -0.02 -0.11% 14.425 14.425 14.36 1,832
Jul 17 2024 14.3946 0.12 0.87% 14.35 14.41 14.35 1,493
Jul 16 2024 14.27 0.05 0.35% 14.2748 14.2748 14.24 1,076
Jul 15 2024 14.22 0.01 0.07% 14.23 14.26 14.22 642
Jul 12 2024 14.2099 0.03 0.21% 14.25 14.25 14.20 750
Jul 11 2024 14.18 0.19 1.36% 14.10 14.19 14.10 1,423
Jul 10 2024 13.99 -0.05 -0.32% 14.01 14.01 13.99 620
Jul 09 2024 14.0351 0.14 0.97% 13.93 14.07 13.93 2,800
Jul 08 2024 13.90 -0.01 -0.06% 13.95 13.95 13.87 866
Jul 05 2024 13.908 -0.23 -1.60% 13.93 13.93 13.908 9
Jul 03 2024 14.1338 0.01 0.10% 14.12 14.1338 14.12 601
Jul 02 2024 14.12 0.14 1.00% 14.03 14.15 14.03 2,619
Jul 01 2024 13.98 0.05 0.39% 14.00 14.00 13.98 837
Jun 28 2024 13.925 0.00 0.00% 13.925 13.925 13.925 0
Jun 27 2024 13.925 -0.04 -0.26% 13.90 13.95 13.90 424
Jun 26 2024 13.9615 0.00 0.01% 13.96 13.9615 13.96 660
Jun 25 2024 13.9601 -0.11 -0.82% 14.01 14.01 13.95 2,732
Jun 24 2024 14.075 0.14 1.00% 14.075 14.075 14.075 76
Jun 21 2024 13.9359 -0.11 -0.76% 13.95 13.95 13.9359 265
Jun 20 2024 14.0425 -0.11 -0.76% 14.00 14.0425 14.00 1,259
Jun 18 2024 14.15 0.01 0.04% 14.11 14.15 14.11 1,189
Jun 17 2024 14.145 0.01 0.08% 14.15 14.15 14.141 5,986
Jun 14 2024 14.1337 0.08 0.60% 14.12 14.1337 14.111 3,249
Jun 13 2024 14.05 -0.08 -0.57% 14.03 14.051 14.03 574
Jun 12 2024 14.13 0.03 0.21% 14.11 14.22 14.11 477
Jun 11 2024 14.10 -0.22 -1.54% 14.20 14.20 14.10 28
Jun 10 2024 14.32 0.02 0.14% 14.33 14.33 14.32 46
Jun 07 2024 14.3001 -0.20 -1.38% 14.36 14.36 14.3001 265
Jun 06 2024 14.4996 0.03 0.19% 14.47 14.4996 14.47 18
Jun 05 2024 14.4715 -0.07 -0.45% 14.54 14.54 14.44 929
Jun 04 2024 14.5376 0.13 0.90% 14.5376 14.5376 14.5376 45
Jun 03 2024 14.4083 0.05 0.35% 14.42 14.42 14.4083 135
May 31 2024 14.358 -0.13 -0.88% 14.31 14.358 14.31 111
May 30 2024 14.485 -0.03 -0.21% 14.485 14.485 14.485 0
May 29 2024 14.5159 0.05 0.32% 14.44 14.5159 14.44 285
May 28 2024 14.47 0.00 0.03% 14.41 14.49 14.41 1,295
May 24 2024 14.4651 -0.13 -0.92% 14.50 14.50 14.45 1,402
May 23 2024 14.60 -0.16 -1.08% 14.57 14.61 14.57 810
May 22 2024 14.76 -0.03 -0.20% 14.83 14.83 14.76 212
May 21 2024 14.79 -0.04 -0.27% 14.79 14.79 14.79 35
May 20 2024 14.83 -0.05 -0.34% 14.83 14.84 14.8297 983
May 17 2024 14.88 0.21 1.40% 14.86 14.89 14.86 696
May 16 2024 14.675 0.10 0.65% 14.60 14.675 14.60 716
May 15 2024 14.58 0.02 0.15% 14.53 14.58 14.53 248
May 14 2024 14.5586 -0.07 -0.49% 14.58 14.58 14.5501 258
May 13 2024 14.63 -0.06 -0.41% 14.70 14.70 14.61 713
May 10 2024 14.69 -0.09 -0.61% 14.80 14.80 14.69 23
May 09 2024 14.78 0.12 0.83% 14.74 14.78 14.74 1,256
May 08 2024 14.6586 -0.09 -0.62% 14.62 14.6586 14.62 61
May 07 2024 14.75 0.00 -0.02% 14.68 14.78 14.68 923
May 06 2024 14.7532 -0.08 -0.53% 14.84 14.84 14.7532 53
May 03 2024 14.8316 0.02 0.15% 14.84 14.84 14.83 110
May 02 2024 14.8101 0.40 2.79% 14.65 14.8101 14.65 1,445
May 01 2024 14.4084 -0.01 -0.04% 14.43 14.43 14.4084 2
Apr 30 2024 14.4143 -0.11 -0.73% 14.47 14.53 14.4143 4,973
Apr 29 2024 14.52 0.18 1.27% 14.43 14.52 14.43 617

Your Recent History

Delayed Upgrade Clock