Canada markets close in 5 hours 29 minutes

Pacer CSOP FTSE China A50 ETF (AFTY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.36+0.02 (+0.12%)
As of 10:25AM EDT. Market open.
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202416.4016.3916.3116.3616.3665,535
Oct 04, 202416.4016.4316.3116.3416.3469,400
Oct 03, 202416.3416.4016.2716.4016.4036,900
Oct 02, 202416.4516.4816.3516.4216.4269,300
Oct 01, 202416.6016.6016.3216.3616.3611,600
Sept 30, 202416.7116.7716.5216.5216.52101,100
Sept 27, 202416.4416.6216.3616.5516.5517,200
Sept 26, 202416.1616.2416.0916.2016.2019,000
Sept 25, 202414.8814.8814.8214.8214.824,800
Sept 24, 202414.9015.0014.8315.0015.004,700
Sept 23, 202413.7713.8113.7613.7713.771,900
Sept 20, 202413.6313.6713.6313.6513.652,700
Sept 19, 202413.6013.6413.5713.6113.612,300
Sept 18, 202413.5413.5413.5013.5013.501,300
Sept 17, 202413.5313.5313.5313.5313.53100
Sept 16, 202413.5113.5413.5113.5413.54100
Sept 13, 202413.4813.4813.4713.4713.47400
Sept 12, 202413.4913.4913.4913.4913.49400
Sept 11, 202413.5613.5613.5613.5613.56300
Sept 10, 202413.6213.6213.5513.5713.57500
Sept 09, 202413.6213.6213.6213.6213.62100
Sept 06, 202413.8013.8013.7813.7813.78300
Sept 05, 202413.9113.9113.9113.9113.91100
Sept 04, 202413.8713.8713.8713.8713.87100
Sept 03, 202413.9413.9413.9413.9413.94100
Aug 30, 202414.1914.1914.1914.1914.19100
Aug 29, 202414.0114.0114.0114.0114.01100
Aug 28, 202414.0514.0514.0514.0514.05100
Aug 27, 202414.2414.2414.2414.2414.24100
Aug 26, 202414.2014.2014.2014.2014.20100
Aug 23, 202414.3114.3114.3114.3114.31100
Aug 22, 202414.1314.1314.1314.1314.13400
Aug 21, 202414.1114.1414.1114.1414.14700
Aug 20, 202414.1714.1714.1714.1714.17100
Aug 19, 202414.2614.2614.2314.2314.23100
Aug 16, 202414.1314.1314.1314.1314.13100
Aug 15, 202413.9713.9813.9713.9813.98100
Aug 14, 202413.8713.8713.8713.8713.87100
Aug 13, 202413.9713.9713.9713.9713.97-
Aug 12, 202413.8913.8913.8913.8913.89-
Aug 09, 202413.8613.8613.8613.8613.86100
Aug 08, 202413.9013.9013.9013.9013.90100
Aug 07, 202413.8013.8013.8013.8013.80100
Aug 06, 202413.8213.8213.8213.8213.82100
Aug 05, 202414.0614.0614.0614.0614.06600
Aug 02, 202414.0014.0114.0014.0114.01500
Aug 01, 202413.8813.8813.8813.8813.88-
Jul 31, 202414.0614.0814.0614.0814.08400
Jul 30, 202413.8113.8113.8113.8113.81300
Jul 29, 202413.8313.8613.8313.8613.86500
Jul 26, 202413.9713.9813.9713.9813.981,000
Jul 25, 202414.0714.0714.0514.0514.051,600
Jul 24, 202414.1214.1314.1014.1014.101,900
Jul 23, 202414.1014.1014.1014.1014.10100
Jul 22, 202414.2914.2914.2914.2914.29300
Jul 19, 202414.4614.4614.4314.4314.43200
Jul 18, 202414.4314.4314.3614.3814.381,800
Jul 17, 202414.4114.4114.3814.4014.401,500
Jul 16, 202414.2714.2714.2414.2714.271,100
Jul 15, 202414.2314.2614.2214.2214.22600
Jul 12, 202414.2414.2414.2014.2114.21800
Jul 11, 202414.1014.1914.1014.1814.181,400
Jul 10, 202414.0114.0113.9913.9913.99600
Jul 09, 202413.9314.0713.9314.0314.032,800
Jul 08, 202413.9513.9513.8713.9013.90900
Jul 05, 202413.9113.9113.9113.9113.91100
Jul 03, 202414.1214.1314.1214.1314.13600
Jul 02, 202414.1214.1514.1014.1214.122,600
Jul 01, 202413.9813.9813.9813.9813.98800
Jun 28, 202413.9413.9413.9413.9413.94100
Jun 27, 202413.9513.9513.9313.9313.93400
Jun 26, 202413.9613.9613.9613.9613.96700
Jun 25, 202414.0014.0013.9513.9613.962,700
Jun 24, 202414.0714.0714.0714.0714.07100
Jun 21, 202413.9513.9513.9413.9413.94300
Jun 20, 202414.0014.0414.0014.0414.041,300
Jun 18, 202414.1514.1514.1514.1514.151,200
Jun 17, 202414.1514.1514.1414.1514.156,000
Jun 14, 202414.1214.1314.1114.1314.133,200
Jun 13, 202414.0314.0514.0314.0514.05600
Jun 12, 202414.1114.2214.1114.1314.13500
Jun 11, 202414.1014.1014.1014.1014.10100
Jun 10, 202414.3214.3214.3214.3214.32100
Jun 07, 202414.3514.3514.3014.3014.30300
Jun 06, 202414.5014.5014.5014.5014.50100
Jun 05, 202414.5014.5014.4414.4714.47900
Jun 04, 202414.5414.5414.5414.5414.54100
Jun 03, 202414.4114.4114.4114.4114.41100
May 31, 202414.3314.3614.3314.3614.36100
May 30, 202414.4814.4814.4814.4814.48-
May 29, 202414.5014.5214.5014.5214.52300
May 28, 202414.4114.4914.4114.4714.471,400
May 24, 202414.4914.4914.4514.4714.471,400
May 23, 202414.5714.6014.5714.6014.60800
May 22, 202414.7614.7614.7614.7614.76200
May 21, 202414.7914.7914.7914.7914.79100
May 20, 202414.8314.8414.8314.8314.831,000
May 17, 202414.8914.8914.8814.8814.88700
May 16, 202414.6614.6814.6614.6814.68700
May 15, 202414.5614.5814.5614.5814.58200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...