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 |
| Aug 5, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.39% | 595 |
| Aug 2, 2024 | 14.00 | 14.01 | 14.00 | 14.01 | 14.01 | 0.88% | 522 |
| Aug 1, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -1.40% | 388 |
| Jul 31, 2024 | 14.06 | 14.08 | 14.06 | 14.08 | 14.08 | 1.99% | 388 |
| Jul 30, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.43% | 286 |
| Jul 29, 2024 | 13.83 | 13.86 | 13.83 | 13.86 | 13.86 | -0.79% | 546 |
| Jul 26, 2024 | 13.97 | 13.98 | 13.97 | 13.98 | 13.98 | -0.53% | 955 |
| Jul 25, 2024 | 14.07 | 14.07 | 14.05 | 14.05 | 14.05 | -0.32% | 1,593 |
| Jul 24, 2024 | 14.12 | 14.13 | 14.10 | 14.10 | 14.10 | -0.01% | 1,890 |
| Jul 23, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.35% | 136 |
| Jul 22, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.99% | 280 |
| Jul 19, 2024 | 14.46 | 14.46 | 14.43 | 14.43 | 14.43 | 0.38% | 215 |
| Jul 18, 2024 | 14.43 | 14.43 | 14.36 | 14.38 | 14.38 | -0.12% | 1,832 |
| Jul 17, 2024 | 14.41 | 14.41 | 14.38 | 14.40 | 14.40 | 0.88% | 1,493 |
| Jul 16, 2024 | 14.28 | 14.28 | 14.24 | 14.27 | 14.27 | 0.35% | 1,076 |
| Jul 15, 2024 | 14.23 | 14.26 | 14.22 | 14.22 | 14.22 | 0.07% | 642 |
| Jul 12, 2024 | 14.24 | 14.24 | 14.20 | 14.21 | 14.21 | 0.21% | 750 |
| Jul 11, 2024 | 14.10 | 14.19 | 14.10 | 14.18 | 14.18 | 1.36% | 1,423 |
| Jul 10, 2024 | 14.01 | 14.01 | 13.99 | 13.99 | 13.99 | -0.32% | 620 |
| Jul 9, 2024 | 13.93 | 14.07 | 13.93 | 14.04 | 14.04 | 0.97% | 2,800 |
| Jul 8, 2024 | 13.95 | 13.95 | 13.87 | 13.90 | 13.90 | -0.06% | 866 |
| Jul 5, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.60% | 9 |
| Jul 3, 2024 | 14.12 | 14.13 | 14.12 | 14.13 | 14.13 | 0.10% | 601 |
| Jul 2, 2024 | 14.12 | 14.15 | 14.10 | 14.12 | 14.12 | 1.00% | 2,619 |
| Jul 1, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.29% | 837 |
| Jun 28, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.10% | 5 |
| Jun 27, 2024 | 13.95 | 13.95 | 13.93 | 13.93 | 13.93 | -0.27% | 424 |
| Jun 26, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.01% | 660 |
| Jun 25, 2024 | 14.00 | 14.00 | 13.95 | 13.96 | 13.96 | -0.82% | 2,732 |
| Jun 24, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.00% | 76 |
| Jun 21, 2024 | 13.95 | 13.95 | 13.94 | 13.94 | 13.94 | -0.76% | 265 |
| Jun 20, 2024 | 14.00 | 14.04 | 14.00 | 14.04 | 14.04 | -0.72% | 1,259 |
| Jun 18, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 1,189 |
| Jun 17, 2024 | 14.15 | 14.15 | 14.14 | 14.15 | 14.15 | 0.08% | 5,986 |
| Jun 14, 2024 | 14.12 | 14.13 | 14.11 | 14.13 | 14.13 | 0.60% | 3,249 |
| Jun 13, 2024 | 14.03 | 14.05 | 14.03 | 14.05 | 14.05 | -0.57% | 574 |
| Jun 12, 2024 | 14.11 | 14.22 | 14.11 | 14.13 | 14.13 | 0.21% | 477 |
| Jun 11, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.54% | 28 |
| Jun 10, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.14% | 46 |
| Jun 7, 2024 | 14.35 | 14.35 | 14.30 | 14.30 | 14.30 | -1.38% | 265 |
| Jun 6, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.19% | 18 |
| Jun 5, 2024 | 14.50 | 14.50 | 14.44 | 14.47 | 14.47 | -0.45% | 929 |
| Jun 4, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.90% | 45 |
| Jun 3, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.35% | 135 |
| May 31, 2024 | 14.33 | 14.36 | 14.33 | 14.36 | 14.36 | -0.88% | 111 |
| May 30, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.21% | 285 |
| May 29, 2024 | 14.50 | 14.52 | 14.50 | 14.52 | 14.52 | 0.32% | 285 |
| May 28, 2024 | 14.41 | 14.49 | 14.41 | 14.47 | 14.47 | 0.03% | 1,395 |
| May 24, 2024 | 14.49 | 14.49 | 14.45 | 14.47 | 14.47 | -0.92% | 1,402 |
| May 23, 2024 | 14.57 | 14.60 | 14.57 | 14.60 | 14.60 | -1.08% | 810 |