ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AFTY Pacer CSOP FTSE China A50 ETF

13.9549
0.00 (0.00%)
Pre Market
Last Updated: 04:00:01
Delayed by 15 minutes

AFTY Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 13.9549 0.03 0.21% 13.99 13.99 13.94 876
Feb 22 2024 13.9258 0.05 0.33% 13.97 13.97 13.9258 126
Feb 21 2024 13.8799 0.32 2.33% 13.81 13.91 13.81 1,958
Feb 20 2024 13.5643 -0.07 -0.53% 13.60 13.60 13.5643 555
Feb 16 2024 13.6369 0.20 1.48% 13.63 13.645 13.63 664
Feb 15 2024 13.4379 0.04 0.28% 13.46 13.47 13.4379 507
Feb 14 2024 13.40 0.03 0.22% 13.38 13.40 13.38 86
Feb 13 2024 13.37 -0.06 -0.47% 13.38 13.40 13.37 728
Feb 12 2024 13.4325 0.12 0.91% 13.44 13.44 13.39 1,533
Feb 09 2024 13.3114 0.00 0.01% 13.32 13.32 13.25 179
Feb 08 2024 13.3101 -0.10 -0.76% 13.32 13.32 13.3101 291
Feb 07 2024 13.4127 0.02 0.11% 13.44 13.44 13.38 1,079
Feb 06 2024 13.3976 0.44 3.43% 13.25 13.41 13.25 2,012
Feb 05 2024 12.9534 0.33 2.62% 12.80 12.9534 12.80 1,882
Feb 02 2024 12.6233 -0.26 -2.03% 12.69 12.69 12.61 661
Feb 01 2024 12.8853 -0.02 -0.14% 12.89 12.89 12.8853 8
Jan 31 2024 12.9035 0.03 0.22% 12.83 12.9502 12.83 985
Jan 30 2024 12.875 -0.19 -1.46% 12.91 12.91 12.85 85
Jan 29 2024 13.0657 -0.14 -1.04% 13.02 13.0657 13.02 11,212
Jan 26 2024 13.203 0.05 0.37% 13.24 13.24 13.203 130
Jan 25 2024 13.1544 -0.12 -0.90% 13.31 13.31 13.1544 563
Jan 24 2024 13.2736 0.35 2.71% 13.27 13.28 13.2601 1,782
Jan 23 2024 12.9236 0.07 0.55% 12.92 12.9236 12.92 49
Jan 22 2024 12.8525 -0.07 -0.52% 12.73 12.8525 12.73 107
Jan 19 2024 12.92 0.18 1.45% 12.78 12.92 12.78 336
Jan 18 2024 12.7353 0.17 1.35% 12.66 12.7353 12.66 7
Jan 17 2024 12.5661 -0.27 -2.07% 12.60 12.60 12.54 284
Jan 16 2024 12.832 -0.03 -0.26% 12.83 12.832 12.83 33
Jan 12 2024 12.865 -0.02 -0.12% 12.91 12.91 12.865 7
Jan 11 2024 12.881 0.01 0.05% 12.85 12.881 12.85 58
Jan 10 2024 12.8748 0.02 0.15% 12.87 12.8748 12.87 37
Jan 09 2024 12.8549 -0.10 -0.79% 12.93 12.93 12.8549 125
Jan 08 2024 12.9567 -0.13 -0.99% 12.98 12.98 12.93 993
Jan 05 2024 13.0867 0.02 0.13% 13.04 13.0867 13.04 85
Jan 04 2024 13.0696 -0.17 -1.29% 13.15 13.15 13.0696 2,245
Jan 03 2024 13.241 0.02 0.12% 13.2401 13.241 13.2401 254
Jan 02 2024 13.2248 -0.29 -2.14% 13.30 13.30 13.2145 2,415
Dec 29 2023 13.5144 0.01 0.07% 13.59 13.59 13.49 2,901
Dec 28 2023 13.5047 0.37 2.82% 13.34 13.55 13.34 1,719
Dec 27 2023 13.1349 -0.30 -2.27% 13.17 13.17 13.12 1,570
Dec 26 2023 13.4396 -0.03 -0.19% 13.51 13.51 13.42 368
Dec 22 2023 13.4652 -0.01 -0.11% 13.40 13.49 13.40 1,948
Dec 21 2023 13.48 0.30 2.27% 13.431 13.48 13.42 2,389
Dec 20 2023 13.1807 -0.28 -2.06% 13.30 13.30 13.1807 335
Dec 19 2023 13.458 0.13 0.96% 13.45 13.48 13.45 312
Dec 18 2023 13.3298 0.01 0.07% 13.40 13.40 13.32 2,695
Dec 15 2023 13.3202 -0.19 -1.38% 13.51 13.51 13.3202 349
Dec 14 2023 13.507 -0.04 -0.26% 13.52 13.52 13.507 118
Dec 13 2023 13.5426 -0.08 -0.62% 13.48 13.5426 13.37 1,345
Dec 12 2023 13.6275 0.00 0.01% 13.6275 13.6275 13.6275 16
Dec 11 2023 13.6267 0.11 0.79% 13.6267 13.6267 13.6267 10
Dec 08 2023 13.52 -0.07 -0.51% 13.55 13.55 13.52 152
Dec 07 2023 13.5895 0.05 0.39% 13.5895 13.5895 13.5895 27
Dec 06 2023 13.537 -0.07 -0.50% 13.537 13.537 13.537 15
Dec 05 2023 13.605 -0.26 -1.89% 13.69 13.69 13.5801 1,111
Dec 04 2023 13.8668 -0.14 -0.97% 13.8599 13.8668 13.8599 133
Dec 01 2023 14.0031 -0.10 -0.72% 14.0031 14.0031 14.0031 16
Nov 30 2023 14.1043 0.05 0.36% 14.1043 14.1043 14.1043 0
Nov 29 2023 14.0539 -0.12 -0.88% 14.11 14.11 14.0539 67
Nov 28 2023 14.1787 0.07 0.49% 14.10 14.1787 14.10 140

Your Recent History

Delayed Upgrade Clock