Pacer CSOP FTSE China A50 ETF (AFTY)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 1.85581727338 | 14.01 | 14.2748 | 13.99 | 902 | 14.18601885 | SP |
| 4 | 0.27 | 1.92857142857 | 14 | 14.2748 | 13.87 | 981 | 14.06247246 | SP |
| 12 | 0.29 | 2.07439198856 | 13.98 | 14.89 | 13.87 | 879 | 14.27744961 | SP |
| 26 | 1.67 | 13.253968254 | 12.6 | 14.89 | 12.54 | 897 | 13.91475084 | SP |
| 52 | -0.93 | -6.11842105263 | 15.2 | 16.19 | 12.54 | 873 | 14.1690239 | SP |
| 156 | -7.91 | -35.6627592426 | 22.18 | 22.312 | 12.54 | 1641 | 18.04409623 | SP |
| 260 | -2.93 | -17.0348837209 | 17.2 | 27.32 | 12.54 | 4373 | 18.51738699 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 14.27 | 0.05 | 0.35 | 14.2748 | 14.2748 | 14.24 | 1076 |
| 1721082600 | 14.22 | 0.01 | 0.07 | 14.23 | 14.26 | 14.22 | 642 |
| 1720823400 | 14.2099 | 0.03 | 0.21 | 14.25 | 14.25 | 14.2 | 750 |
| 1720737000 | 14.18 | 0.19 | 1.36 | 14.1 | 14.19 | 14.1 | 1423 |
| 1720650600 | 13.99 | -0.05 | -0.32 | 14.01 | 14.01 | 13.99 | 620 |
| 1720564200 | 14.0351 | 0.14 | 0.97 | 13.93 | 14.07 | 13.93 | 2800 |
| 1720477800 | 13.9 | -0.01 | -0.06 | 13.95 | 13.95 | 13.87 | 866 |
| 1720218600 | 13.908 | -0.23 | -1.60 | 13.93 | 13.93 | 13.908 | 9 |
| 1720040640 | 14.1338 | 0.01 | 0.10 | 14.12 | 14.1338 | 14.12 | 601 |
| 1719959400 | 14.12 | 0.14 | 1.00 | 14.03 | 14.15 | 14.03 | 2619 |
| 1719873000 | 13.98 | 0.05 | 0.39 | 14 | 14 | 13.98 | 837 |
| 1719613800 | 13.925 | 0 | 0.00 | 13.925 | 13.925 | 13.925 | 0 |
| 1719527400 | 13.925 | -0.04 | -0.26 | 13.9 | 13.95 | 13.9 | 424 |
| 1719441000 | 13.9615 | 0 | 0.01 | 13.96 | 13.9615 | 13.96 | 660 |
| 1719354600 | 13.9601 | -0.11 | -0.82 | 14.01 | 14.01 | 13.95 | 2732 |
| 1719268200 | 14.075 | 0.14 | 1.00 | 14.075 | 14.075 | 14.075 | 76 |
| 1719009000 | 13.9359 | -0.11 | -0.76 | 13.95 | 13.95 | 13.9359 | 265 |
| 1718922600 | 14.0425 | -0.11 | -0.76 | 14 | 14.0425 | 14 | 1259 |
| 1718749800 | 14.15 | 0.01 | 0.04 | 14.11 | 14.15 | 14.11 | 1189 |
| 1718663400 | 14.145 | 0.01 | 0.08 | 14.15 | 14.15 | 14.141 | 5986 |
| 1718404200 | 14.1337 | 0.08 | 0.60 | 14.12 | 14.1337 | 14.111 | 3249 |
| 1718317800 | 14.05 | -0.08 | -0.57 | 14.03 | 14.051 | 14.03 | 574 |
| 1718231400 | 14.13 | 0.03 | 0.21 | 14.11 | 14.22 | 14.11 | 477 |
| 1718145000 | 14.1 | -0.22 | -1.54 | 14.2 | 14.2 | 14.1 | 28 |
| 1718058600 | 14.32 | 0.02 | 0.14 | 14.33 | 14.33 | 14.32 | 46 |
| 1717799400 | 14.3001 | -0.2 | -1.38 | 14.36 | 14.36 | 14.3001 | 265 |
| 1717713000 | 14.4996 | 0.03 | 0.19 | 14.47 | 14.4996 | 14.47 | 18 |
| 1717626600 | 14.4715 | -0.07 | -0.45 | 14.54 | 14.54 | 14.44 | 929 |
| 1717540200 | 14.5376 | 0.13 | 0.90 | 14.5376 | 14.5376 | 14.5376 | 45 |
| 1717453800 | 14.4083 | 0.05 | 0.35 | 14.42 | 14.42 | 14.4083 | 135 |
| 1717194600 | 14.358 | -0.13 | -0.88 | 14.31 | 14.358 | 14.31 | 111 |
| 1717108200 | 14.485 | -0.03 | -0.21 | 14.485 | 14.485 | 14.485 | 0 |
| 1717021800 | 14.5159 | 0.05 | 0.32 | 14.44 | 14.5159 | 14.44 | 285 |
| 1716935400 | 14.47 | 0 | 0.03 | 14.41 | 14.49 | 14.41 | 1295 |
| 1716589800 | 14.4651 | -0.13 | -0.92 | 14.5 | 14.5 | 14.45 | 1402 |
| 1716503400 | 14.6 | -0.16 | -1.08 | 14.57 | 14.61 | 14.57 | 810 |
| 1716417000 | 14.76 | -0.03 | -0.20 | 14.83 | 14.83 | 14.76 | 212 |
| 1716330600 | 14.79 | -0.04 | -0.27 | 14.79 | 14.79 | 14.79 | 35 |
| 1716244200 | 14.83 | -0.05 | -0.34 | 14.83 | 14.84 | 14.8297 | 983 |
| 1715985000 | 14.88 | 0.21 | 1.40 | 14.86 | 14.89 | 14.86 | 696 |
| 1715898600 | 14.675 | 0.1 | 0.65 | 14.6 | 14.675 | 14.6 | 716 |
| 1715812200 | 14.58 | 0.02 | 0.15 | 14.53 | 14.58 | 14.53 | 248 |
| 1715725800 | 14.5586 | -0.07 | -0.49 | 14.58 | 14.58 | 14.5501 | 258 |
| 1715639400 | 14.63 | -0.06 | -0.41 | 14.7 | 14.7 | 14.61 | 713 |
| 1715380200 | 14.69 | -0.09 | -0.61 | 14.8 | 14.8 | 14.69 | 23 |
| 1715293800 | 14.78 | 0.12 | 0.83 | 14.74 | 14.78 | 14.74 | 1256 |
| 1715207400 | 14.6586 | -0.09 | -0.62 | 14.62 | 14.6586 | 14.62 | 61 |
| 1715121000 | 14.75 | -0 | -0.02 | 14.68 | 14.78 | 14.68 | 923 |
| 1715034600 | 14.7532 | -0.08 | -0.53 | 14.84 | 14.84 | 14.7532 | 53 |
| 1714775400 | 14.8316 | 0.02 | 0.15 | 14.84 | 14.84 | 14.83 | 110 |
| 1714689000 | 14.8101 | 0.4 | 2.79 | 14.65 | 14.8101 | 14.65 | 1445 |
| 1714602600 | 14.4084 | -0.01 | -0.04 | 14.43 | 14.43 | 14.4084 | 2 |
| 1714516200 | 14.4143 | -0.11 | -0.73 | 14.47 | 14.53 | 14.4143 | 4973 |
| 1714429800 | 14.52 | 0.18 | 1.27 | 14.43 | 14.52 | 14.43 | 617 |
| 1714170600 | 14.3382 | 0.17 | 1.18 | 14.36 | 14.36 | 14.3382 | 409 |
| 1714084200 | 14.1706 | 0.14 | 1.00 | 14.1706 | 14.1706 | 14.1706 | 100 |
| 1713997800 | 14.03 | -0.03 | -0.25 | 13.98 | 14.045 | 13.98 | 907 |
| 1713911400 | 14.0647 | -0.03 | -0.21 | 14.06 | 14.0647 | 14.05 | 133 |
| 1713825000 | 14.095 | -0.01 | -0.08 | 14.07 | 14.095 | 14.07 | 286 |
| 1713565800 | 14.1063 | -0.08 | -0.55 | 14.1 | 14.1063 | 14.03 | 3020 |
| 1713479400 | 14.185 | 0.07 | 0.46 | 14.185 | 14.185 | 14.185 | 68 |
| 1713393000 | 14.1199 | 0.11 | 0.77 | 14.091 | 14.1199 | 14.091 | 736 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
