Pacer CSOP FTSE China A50... (AFTY)
AMEX: AFTY
· Real-Time Price · USD
16.28
-0.01 (-0.05%)
At close: Oct 10, 2024, 9:57 PM
AFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.18% | 0 |
| Oct 10, 2024 | 16.28 | 16.31 | 16.27 | 16.28 | 16.28 | -0.06% | 29,711 |
| Oct 9, 2024 | 16.26 | 16.30 | 16.26 | 16.29 | 16.29 | -0.37% | 37,900 |
| 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% | 119,500 |
| 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% | 11,600 |
| Sep 30, 2024 | 16.71 | 16.77 | 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% | 17,200 |
| Sep 26, 2024 | 16.16 | 16.24 | 16.09 | 16.20 | 16.20 | 9.31% | 19,000 |
| Sep 25, 2024 | 14.88 | 14.88 | 14.82 | 14.82 | 14.82 | -1.20% | 4,818 |
| Sep 24, 2024 | 14.90 | 15.00 | 14.83 | 15.00 | 15.00 | 8.93% | 4,710 |
| Sep 23, 2024 | 13.77 | 13.81 | 13.76 | 13.77 | 13.77 | 0.81% | 1,900 |
| Sep 20, 2024 | 13.63 | 13.67 | 13.63 | 13.66 | 13.66 | 0.37% | 2,710 |
| Sep 19, 2024 | 13.60 | 13.64 | 13.57 | 13.61 | 13.61 | 0.81% | 2,327 |
| Sep 18, 2024 | 13.54 | 13.54 | 13.50 | 13.50 | 13.50 | -0.22% | 1,315 |
| Sep 17, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.07% | 100 |
| Sep 16, 2024 | 13.51 | 13.54 | 13.51 | 13.54 | 13.54 | 0.52% | 140 |