Pacer CSOP FTSE China A50 ETF (AFTY)
16.28
-0.01 (-0.03%)
Inactive · Last trade price
on Oct 10, 2024
AFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - | - |
| Oct 14, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - | - |
| Oct 11, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - | - |
| Oct 10, 2024 | 16.28 | 16.31 | 16.27 | 16.28 | 16.28 | -0.03% | 29,711 |
| Oct 9, 2024 | 16.26 | 16.30 | 16.26 | 16.29 | 16.29 | -0.38% | 37,867 |
| Oct 8, 2024 | 16.36 | 16.37 | 16.27 | 16.35 | 16.35 | -0.30% | 63,019 |
| Oct 7, 2024 | 16.40 | 16.43 | 16.31 | 16.40 | 16.40 | 0.37% | 119,455 |
| Oct 4, 2024 | 16.40 | 16.43 | 16.31 | 16.34 | 16.34 | -0.37% | 70,695 |
| Oct 3, 2024 | 16.34 | 16.40 | 16.27 | 16.40 | 16.40 | -0.12% | 36,932 |
| Oct 2, 2024 | 16.45 | 16.48 | 16.35 | 16.42 | 16.42 | 0.37% | 69,453 |
| Oct 1, 2024 | 16.60 | 16.60 | 16.32 | 16.36 | 16.36 | -0.97% | 11,557 |
| Sep 30, 2024 | 16.71 | 16.78 | 16.52 | 16.52 | 16.52 | -0.18% | 101,731 |
| Sep 27, 2024 | 16.44 | 16.62 | 16.36 | 16.55 | 16.55 | 2.16% | 17,152 |
| Sep 26, 2024 | 16.16 | 16.24 | 16.09 | 16.20 | 16.20 | 9.31% | 18,960 |
| Sep 25, 2024 | 14.88 | 14.88 | 14.82 | 14.82 | 14.82 | -1.21% | 4,818 |
| Sep 24, 2024 | 14.90 | 15.00 | 14.83 | 15.00 | 15.00 | 8.92% | 4,710 |
| Sep 23, 2024 | 13.77 | 13.81 | 13.76 | 13.77 | 13.77 | 0.86% | 1,869 |
| Sep 20, 2024 | 13.63 | 13.67 | 13.63 | 13.66 | 13.66 | 0.34% | 2,710 |
| Sep 19, 2024 | 13.60 | 13.64 | 13.57 | 13.61 | 13.61 | 0.82% | 2,327 |
| Sep 18, 2024 | 13.54 | 13.54 | 13.50 | 13.50 | 13.50 | -0.24% | 1,315 |
| Sep 17, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.07% | 19 |
| Sep 16, 2024 | 13.51 | 13.54 | 13.51 | 13.54 | 13.54 | 0.52% | 140 |
| Sep 13, 2024 | 13.48 | 13.48 | 13.47 | 13.47 | 13.47 | -0.13% | 402 |
| Sep 12, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.58% | 407 |
| Sep 11, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.07% | 250 |
| Sep 10, 2024 | 13.62 | 13.62 | 13.55 | 13.58 | 13.58 | -0.31% | 514 |
| Sep 9, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.22% | 13 |
| Sep 6, 2024 | 13.80 | 13.80 | 13.79 | 13.79 | 13.79 | -0.92% | 305 |
| Sep 5, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.31% | 70 |
| Sep 4, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.48% | 45 |
| Sep 3, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.76% | 15 |
| Aug 30, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.30% | 4 |
| Aug 29, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.32% | 18 |
| Aug 28, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.33% | 31 |
| Aug 27, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.28% | 1 |
| Aug 26, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.78% | 3 |
| Aug 23, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.28% | 4 |
| Aug 22, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.07% | 418 |
| Aug 21, 2024 | 14.11 | 14.14 | 14.11 | 14.14 | 14.14 | -0.22% | 735 |
| Aug 20, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.45% | 22 |
| Aug 19, 2024 | 14.26 | 14.26 | 14.24 | 14.24 | 14.24 | 0.74% | 124 |
| Aug 16, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.04% | 9 |
| Aug 15, 2024 | 13.97 | 13.99 | 13.97 | 13.99 | 13.99 | 0.83% | 136 |
| Aug 14, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.72% | 39 |
| Aug 13, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.57% | - |
| Aug 12, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.19% | - |
| Aug 9, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.26% | 12 |
| Aug 8, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.76% | 93 |
| Aug 7, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.17% | 23 |
| Aug 6, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.72% | 133 |