Skip to main content
Pacer CSOP FTSE China A50 ETF (AFTY)
NYSEARCA: AFTY · Real-Time Price · USD
16.20
+1.38 (9.31%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202414.8814.8814.8214.8214.82-1.21%4,818
Sep 24, 202414.9015.0014.8315.0015.008.92%4,710
Sep 23, 202413.7713.8113.7613.7713.770.86%1,869
Sep 20, 202413.6313.6713.6313.6613.660.34%2,710
Sep 19, 202413.6013.6413.5713.6113.610.82%2,327
Sep 18, 202413.5413.5413.5013.5013.50-0.24%1,315
Sep 17, 202413.5313.5313.5313.5313.53-0.07%19
Sep 16, 202413.5113.5413.5113.5413.540.52%140
Sep 13, 202413.4813.4813.4713.4713.47-0.13%402
Sep 12, 202413.4913.4913.4913.4913.49-0.58%407
Sep 11, 202413.5713.5713.5713.5713.57-0.07%250
Sep 10, 202413.6213.6213.5513.5813.58-0.31%514
Sep 9, 202413.6213.6213.6213.6213.62-1.22%13
Sep 6, 202413.8013.8013.7913.7913.79-0.92%305
Sep 5, 202413.9113.9113.9113.9113.910.31%70
Sep 4, 202413.8713.8713.8713.8713.87-0.48%45
Sep 3, 202413.9413.9413.9413.9413.94-1.76%15
Aug 30, 202414.1914.1914.1914.1914.191.30%4
Aug 29, 202414.0114.0114.0114.0114.01-0.32%18
Aug 28, 202414.0514.0514.0514.0514.05-1.33%31
Aug 27, 202414.2414.2414.2414.2414.240.28%1
Aug 26, 202414.2014.2014.2014.2014.20-0.78%3
Aug 23, 202414.3114.3114.3114.3114.311.28%4
Aug 22, 202414.1314.1314.1314.1314.13-0.07%418
Aug 21, 202414.1114.1414.1114.1414.14-0.22%735
Aug 20, 202414.1714.1714.1714.1714.17-0.45%22
Aug 19, 202414.2614.2614.2414.2414.240.74%124
Aug 16, 202414.1314.1314.1314.1314.131.04%9
Aug 15, 202413.9713.9913.9713.9913.990.83%136
Aug 14, 202413.8713.8713.8713.8713.87-0.72%39
Aug 13, 202413.9713.9713.9713.9713.970.57%-
Aug 12, 202413.8913.8913.8913.8913.890.19%-
Aug 9, 202413.8613.8613.8613.8613.86-0.26%12
Aug 8, 202413.9013.9013.9013.9013.900.76%93
Aug 7, 202413.8013.8013.8013.8013.80-0.17%23
Aug 6, 202413.8213.8213.8213.8213.82-1.72%133
Aug 5, 202414.0614.0614.0614.0614.060.39%595
Aug 2, 202414.0014.0114.0014.0114.010.88%522
Aug 1, 202413.8813.8813.8813.8813.88-1.40%388
Jul 31, 202414.0614.0814.0614.0814.081.99%388
Jul 30, 202413.8113.8113.8113.8113.81-0.43%286
Jul 29, 202413.8313.8613.8313.8613.86-0.79%546
Jul 26, 202413.9713.9813.9713.9813.98-0.53%955
Jul 25, 202414.0714.0714.0514.0514.05-0.32%1,593
Jul 24, 202414.1214.1314.1014.1014.10-0.01%1,890
Jul 23, 202414.1014.1014.1014.1014.10-1.35%136
Jul 22, 202414.2914.2914.2914.2914.29-0.99%280
Jul 19, 202414.4614.4614.4314.4314.430.38%215
Jul 18, 202414.4314.4314.3614.3814.38-0.12%1,832
Jul 17, 202414.4114.4114.3814.4014.400.88%1,493
Jul 16, 202414.2814.2814.2414.2714.270.35%1,076
Jul 15, 202414.2314.2614.2214.2214.220.07%642
Jul 12, 202414.2414.2414.2014.2114.210.21%750
Jul 11, 202414.1014.1914.1014.1814.181.36%1,423
Jul 10, 202414.0114.0113.9913.9913.99-0.32%620
Jul 9, 202413.9314.0713.9314.0414.040.97%2,800
Jul 8, 202413.9513.9513.8713.9013.90-0.06%866
Jul 5, 202413.9113.9113.9113.9113.91-1.60%9
Jul 3, 202414.1214.1314.1214.1314.130.10%601
Jul 2, 202414.1214.1514.1014.1214.121.00%2,619
Jul 1, 202413.9813.9813.9813.9813.980.29%837
Jun 28, 202413.9413.9413.9413.9413.940.10%5
Jun 27, 202413.9513.9513.9313.9313.93-0.27%424
Jun 26, 202413.9613.9613.9613.9613.960.01%660
Jun 25, 202414.0014.0013.9513.9613.96-0.82%2,732
Jun 24, 202414.0814.0814.0814.0814.081.00%76
Jun 21, 202413.9513.9513.9413.9413.94-0.76%265
Jun 20, 202414.0014.0414.0014.0414.04-0.72%1,259
Jun 18, 202414.1514.1514.1514.1514.15-1,189
Jun 17, 202414.1514.1514.1414.1514.150.08%5,986
Jun 14, 202414.1214.1314.1114.1314.130.60%3,249
Jun 13, 202414.0314.0514.0314.0514.05-0.57%574
Jun 12, 202414.1114.2214.1114.1314.130.21%477
Jun 11, 202414.1014.1014.1014.1014.10-1.54%28
Jun 10, 202414.3214.3214.3214.3214.320.14%46
Jun 7, 202414.3514.3514.3014.3014.30-1.38%265
Jun 6, 202414.5014.5014.5014.5014.500.19%18
Jun 5, 202414.5014.5014.4414.4714.47-0.45%929
Jun 4, 202414.5414.5414.5414.5414.540.90%45
Jun 3, 202414.4114.4114.4114.4114.410.35%135
May 31, 202414.3314.3614.3314.3614.36-0.88%111
May 30, 202414.4914.4914.4914.4914.49-0.21%285
May 29, 202414.5014.5214.5014.5214.520.32%285
May 28, 202414.4114.4914.4114.4714.470.03%1,395
May 24, 202414.4914.4914.4514.4714.47-0.92%1,402
May 23, 202414.5714.6014.5714.6014.60-1.08%810
May 22, 202414.7614.7614.7614.7614.76-0.20%212
May 21, 202414.7914.7914.7914.7914.79-0.27%35
May 20, 202414.8314.8414.8314.8314.83-0.34%983
May 17, 202414.8914.8914.8814.8814.881.40%696
May 16, 202414.6614.6814.6614.6814.680.65%716
May 15, 202414.5614.5814.5614.5814.580.14%248
May 14, 202414.5514.5614.5514.5614.56-0.49%258
May 13, 202414.6714.6714.6114.6314.63-0.41%713
May 10, 202414.6914.6914.6914.6914.69-0.61%23
May 9, 202414.7414.7814.7414.7814.780.83%1,256
May 8, 202414.6614.6614.6614.6614.66-0.62%61
May 7, 202414.7414.7614.7414.7514.75-0.02%923
May 6, 202414.7514.7514.7514.7514.75-0.53%53
May 3, 202414.8314.8314.8314.8314.830.15%110