Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CSOP FTSE China A50 ETF (NY: AFTY )

14.84 -0.04 (-0.27%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.465 9.513 9.457 9.513 20,025 +0.31(+3.35%)
Jan 28, 2016 9.263 9.271 9.205 9.205 8,553 -0.06(-0.62%)
Jan 27, 2016 9.311 9.388 9.247 9.263 19,436 -0.19(-2.05%)
Jan 26, 2016 9.432 9.481 9.432 9.457 21,911 -0.23(-2.33%)
Jan 25, 2016 9.755 9.757 9.683 9.683 13,990 -0.22(-2.20%)
Jan 22, 2016 9.852 9.926 9.852 9.900 15,149 +0.04(+0.41%)
Jan 21, 2016 9.828 9.917 9.828 9.860 7,752 -0.14(-1.37%)
Jan 20, 2016 9.828 9.997 9.715 9.997 48,956 -0.15(-1.43%)
Jan 19, 2016 10.18 10.18 10.11 10.14 20,745 +0.31(+3.12%)
Jan 15, 2016 9.860 9.836 9.836 9.836 5,205 -0.44(-4.24%)
Jan 14, 2016 10.06 10.30 10.06 10.27 22,557 +0.34(+3.41%)
Jan 13, 2016 10.05 10.06 9.933 9.933 3,309 -0.28(-2.76%)
Jan 12, 2016 10.32 10.38 10.17 10.22 26,130 +0.07(+0.72%)
Jan 11, 2016 10.25 10.25 10.13 10.14 10,824 -0.15(-1.41%)
Jan 08, 2016 10.36 10.39 10.26 10.29 21,723 +0.10(+1.03%)
Jan 07, 2016 10.26 10.52 10.16 10.18 16,717 -0.58(-5.40%)
Jan 06, 2016 10.77 10.78 10.73 10.76 6,516 -0.08(-0.74%)
Jan 05, 2016 10.88 10.88 10.80 10.84 10,973 +0.25(+2.36%)
Jan 04, 2016 10.54 10.93 10.50 10.59 54,333 -0.89(-7.73%)
Dec 31, 2015 11.56 11.48 11.48 11.48 32,222 -0.02(-0.14%)
Dec 30, 2015 11.57 11.59 11.50 11.50 32,752 -0.08(-0.73%)
Dec 29, 2015 11.65 11.65 11.56 11.58 37,643 +0.01(+0.10%)
Dec 28, 2015 11.38 11.59 11.38 11.57 27,548 -0.40(-3.30%)
Dec 24, 2015 11.94 11.97 11.97 11.97 38,047 -0.05(-0.40%)
Dec 23, 2015 11.98 12.07 11.96 12.01 42,262 -0.09(-0.73%)
Dec 22, 2015 12.06 12.12 12.06 12.10 16,443 +0.04(+0.33%)
Dec 21, 2015 12.00 12.09 11.94 12.06 105,982 +0.38(+3.25%)
Dec 18, 2015 11.63 11.72 11.45 11.68 1,268,857 +0.31(+2.73%)
Dec 17, 2015 11.59 11.59 11.34 11.37 267,841 -0.17(-1.44%)
Dec 16, 2015 11.38 11.58 11.33 11.54 67,358 +0.19(+1.64%)
Dec 15, 2015 11.41 11.46 11.35 11.35 48,614 -0.13(-1.14%)
Dec 14, 2015 11.30 11.48 11.30 11.48 114,293 +0.48(+4.39%)
Dec 11, 2015 11.07 11.08 10.97 11.00 36,193 -0.21(-1.91%)
Dec 10, 2015 11.24 11.24 11.17 11.21 26,372 -0.03(-0.25%)
Dec 09, 2015 11.27 11.34 11.24 11.24 37,544 -0.03(-0.31%)
Dec 08, 2015 11.15 11.31 11.15 11.28 39,651 -0.11(-0.97%)
Dec 07, 2015 11.49 11.49 11.37 11.39 84,237 -0.28(-2.43%)
Dec 04, 2015 11.54 11.68 11.51 11.67 49,959 -0.03(-0.24%)
Dec 03, 2015 11.75 11.75 11.70 11.70 52,770 +0.03(+0.24%)
Dec 02, 2015 11.68 11.81 11.66 11.67 69,308 +0.46(+4.06%)
Dec 01, 2015 11.35 11.35 11.20 11.21 6,022 -0.06(-0.55%)
Nov 30, 2015 11.11 11.28 11.11 11.28 65,626 +0.22(+2.00%)
Nov 27, 2015 11.05 11.07 11.02 11.06 14,370 -0.68(-5.76%)
Nov 25, 2015 11.73 11.73 11.73 11.73 22,749 +0.03(+0.29%)
Nov 24, 2015 11.65 11.70 11.64 11.70 1,580 -0.02(-0.18%)
Nov 23, 2015 11.70 11.73 11.67 11.72 15,504 -0.11(-0.93%)
Nov 20, 2015 11.84 11.85 11.81 11.83 11,935 +0.06(+0.47%)
Nov 19, 2015 11.82 11.84 11.77 11.77 114,537 +0.01(+0.12%)
Nov 18, 2015 11.70 11.77 11.70 11.76 5,797 +0.01(+0.12%)
Nov 17, 2015 11.81 11.82 11.68 11.75 143,532 -0.14(-1.16%)
Nov 16, 2015 11.84 11.99 11.77 11.88 93,279 +0.36(+3.13%)
Nov 13, 2015 11.37 11.55 11.35 11.52 251,689 -0.05(-0.44%)
Nov 12, 2015 11.76 11.76 11.58 11.57 20,564 -0.41(-3.40%)
Nov 11, 2015 11.99 12.04 11.93 11.98 214,074 +0.10(+0.81%)
Nov 10, 2015 11.89 11.91 11.87 11.88 6,852 +0.03(+0.23%)
Nov 09, 2015 12.06 12.06 11.86 11.86 24,082 -0.01(-0.12%)
Nov 06, 2015 11.67 11.87 11.67 11.87 25,881 +0.20(+1.71%)
Nov 05, 2015 11.77 11.77 11.61 11.67 66,609 +0.37(+3.30%)
Nov 04, 2015 11.40 11.40 11.30 11.30 11,782 +0.36(+3.28%)
Nov 03, 2015 10.90 10.99 10.90 10.94 5,288 -0.04(-0.38%)
Nov 02, 2015 10.95 10.98 10.94 10.98 5,180 -0.10(-0.87%)
Oct 30, 2015 11.08 11.09 11.04 11.08 19,104 +0.10(+0.94%)
Oct 29, 2015 11.04 11.06 10.97 10.97 7,974 +0.07(+0.63%)
Oct 28, 2015 11.00 11.03 10.88 10.90 9,363 -0.16(-1.44%)
Oct 27, 2015 11.06 11.10 11.05 11.06 9,192 -0.08(-0.74%)
Oct 26, 2015 11.27 11.27 11.12 11.15 5,245 -0.28(-2.42%)
Oct 23, 2015 11.30 11.44 11.30 11.42 27,817 +0.23(+2.10%)
Oct 22, 2015 11.08 11.20 11.08 11.19 8,501 +0.27(+2.47%)
Oct 21, 2015 10.97 10.98 10.92 10.92 19,403 -0.21(-1.86%)
Oct 20, 2015 11.11 11.12 11.08 11.12 10,825 +0.17(+1.51%)
Oct 19, 2015 11.08 11.08 10.95 10.96 21,184 -0.26(-2.28%)
Oct 16, 2015 11.15 11.24 11.11 11.21 23,762 +0.03(+0.31%)
Oct 15, 2015 11.01 11.19 11.01 11.18 28,338 +0.46(+4.25%)
Oct 14, 2015 10.66 10.75 10.66 10.72 3,287 -0.12(-1.08%)
Oct 13, 2015 10.83 10.86 10.74 10.84 20,147 -0.15(-1.32%)
Oct 12, 2015 11.14 11.14 10.95 10.99 29,957 +0.38(+3.58%)
Oct 09, 2015 10.66 10.71 10.60 10.61 19,599 -0.17(-1.54%)
Oct 08, 2015 10.56 10.81 10.55 10.77 40,375 -0.24(-2.19%)
Oct 07, 2015 11.17 11.17 10.95 11.01 34,097 +0.34(+3.17%)
Oct 06, 2015 10.81 10.81 10.67 10.68 21,292 -0.13(-1.21%)
Oct 05, 2015 10.77 10.85 10.65 10.81 13,926 +0.19(+1.75%)
Oct 02, 2015 10.50 10.64 10.50 10.62 10,947 +0.27(+2.60%)
Oct 01, 2015 10.38 10.38 10.34 10.35 7,969 +0.05(+0.47%)
Sep 30, 2015 10.46 10.46 10.26 10.30 31,299 +0.08(+0.74%)
Sep 29, 2015 10.25 10.32 10.21 10.23 13,099 +0.03(+0.34%)
Sep 28, 2015 10.27 10.27 10.19 10.19 15,923 -0.05(-0.47%)
Sep 25, 2015 10.37 10.37 10.24 10.24 50,400 -0.08(-0.74%)
Sep 24, 2015 10.17 10.34 10.17 10.32 80,560 +0.08(+0.74%)
Sep 23, 2015 10.34 10.41 10.24 10.24 86,007 -0.12(-1.13%)
Sep 22, 2015 10.41 10.48 10.36 10.36 158,421 -0.15(-1.38%)
Sep 21, 2015 10.32 10.57 10.32 10.50 68,388 +0.23(+2.22%)
Sep 18, 2015 10.40 10.44 10.23 10.28 114,842 -0.37(-3.44%)
Sep 17, 2015 10.52 10.84 10.44 10.64 79,935 -0.23(-2.09%)
Sep 16, 2015 10.78 10.90 10.77 10.87 30,168 +0.28(+2.61%)
Sep 15, 2015 10.46 10.62 10.46 10.59 8,995 +0.12(+1.19%)
Sep 14, 2015 10.38 10.52 10.35 10.47 169,688 -0.18(-1.68%)
Sep 11, 2015 10.53 10.68 10.50 10.65 13,713 +0.08(+0.72%)
Sep 10, 2015 10.63 10.73 10.42 10.57 71,861 +0.12(+1.12%)
Sep 09, 2015 10.54 10.59 10.30 10.46 176,557 -0.17(-1.62%)
Sep 08, 2015 10.57 10.65 10.52 10.63 55,541 +0.92(+9.53%)
Sep 04, 2015 9.807 9.703 9.703 9.703 33,472 -0.49(-4.81%)
Sep 03, 2015 10.28 10.38 10.18 10.19 19,192 +0.12(+1.23%)
Sep 02, 2015 10.15 10.30 10.01 10.07 227,947 +0.04(+0.41%)
Sep 01, 2015 10.10 10.42 9.882 10.03 229,652 -0.18(-1.76%)
Aug 31, 2015 10.39 10.50 10.18 10.21 113,266 -0.19(-1.79%)
Aug 28, 2015 10.26 10.41 10.26 10.39 53,172 -0.21(-1.95%)
Aug 27, 2015 10.13 10.60 10.12 10.60 217,611 +0.87(+8.94%)
Aug 26, 2015 9.317 9.731 9.261 9.731 97,360 +0.26(+2.77%)
Aug 25, 2015 9.841 10.08 9.468 9.468 104,004 -0.10(-1.08%)
Aug 24, 2015 10.56 10.56 8.972 9.572 100,475 -1.49(-13.47%)
Aug 21, 2015 11.16 11.21 11.06 11.06 14,190 -0.30(-2.67%)
Aug 20, 2015 11.62 11.62 11.37 11.37 85,956 -0.25(-2.14%)
Aug 19, 2015 11.82 11.84 11.61 11.61 52,201 -0.13(-1.12%)
Aug 18, 2015 11.86 11.86 11.71 11.75 52,040 -0.57(-4.60%)
Aug 17, 2015 12.35 12.39 12.23 12.31 75,829 -0.18(-1.44%)
Aug 14, 2015 12.63 12.63 12.48 12.49 24,740 -0.10(-0.78%)
Aug 13, 2015 12.55 12.60 12.54 12.59 26,376 +0.15(+1.24%)
Aug 12, 2015 12.42 12.45 12.28 12.44 184,444 -0.37(-2.91%)
Aug 11, 2015 12.71 12.86 12.71 12.81 165,072 -0.51(-3.83%)
Aug 10, 2015 13.08 13.34 13.08 13.32 35,875 +0.65(+5.12%)
Aug 07, 2015 12.71 12.75 12.67 12.67 76,465 +0.17(+1.38%)
Aug 06, 2015 12.65 12.65 12.49 12.50 27,095 -0.09(-0.71%)
Aug 05, 2015 12.70 12.70 12.59 12.59 10,711 -0.31(-2.41%)
Aug 04, 2015 12.90 12.91 12.88 12.90 34,286 +0.35(+2.75%)
Aug 03, 2015 12.53 12.66 12.42 12.55 97,303 -0.04(-0.33%)
Jul 31, 2015 12.51 12.62 12.51 12.59 65,423 -0.14(-1.14%)
Jul 30, 2015 12.66 12.74 12.57 12.74 171,284 -0.26(-2.02%)
Jul 29, 2015 12.93 13.04 12.86 13.00 29,424 +0.08(+0.64%)
Jul 28, 2015 12.51 12.92 12.51 12.92 194,851 +0.44(+3.54%)
Jul 27, 2015 12.35 12.95 11.85 12.48 133,315 -1.15(-8.46%)
Jul 24, 2015 13.63 13.67 13.58 13.63 78,295 -0.31(-2.23%)
Jul 23, 2015 13.91 14.08 13.91 13.94 165,303 +0.23(+1.66%)
Jul 22, 2015 13.77 13.77 13.66 13.71 107,344 -0.07(-0.50%)
Jul 21, 2015 13.80 13.89 13.78 13.78 72,735 -0.04(-0.30%)
Jul 20, 2015 13.87 14.00 13.82 13.82 48,186 -0.43(-3.00%)
Jul 17, 2015 14.36 14.36 14.12 14.25 79,553 +0.17(+1.18%)
Jul 16, 2015 13.79 14.09 13.79 14.09 219,655 +0.52(+3.87%)
Jul 15, 2015 13.66 13.74 13.54 13.56 198,392 -0.25(-1.80%)
Jul 14, 2015 13.91 13.91 13.75 13.81 89,623 -0.46(-3.24%)
Jul 13, 2015 14.22 14.31 14.11 14.27 737,236 -0.56(-3.77%)
Jul 10, 2015 14.94 14.94 14.37 14.83 1,236,560 +0.57(+3.97%)
Jul 09, 2015 12.69 14.26 12.69 14.26 1,030,679 +2.18(+18.05%)
Jul 08, 2015 12.34 12.48 12.03 12.08 596,051 -1.58(-11.57%)
Jul 07, 2015 13.65 13.67 13.11 13.66 540,913 -0.14(-1.00%)
Jul 06, 2015 13.80 13.89 13.73 13.80 316,926 +0.16(+1.16%)
Jul 02, 2015 13.55 13.64 13.64 13.64 45,064 -0.14(-1.05%)
Jul 01, 2015 13.79 13.84 13.62 13.79 182,454 -0.52(-3.62%)
Jun 30, 2015 14.53 14.60 14.26 14.31 146,339 +0.87(+6.47%)
Jun 29, 2015 13.26 13.73 13.26 13.44 226,910 +0.19(+1.41%)
Jun 26, 2015 13.80 13.80 13.22 13.25 88,998 -1.26(-8.70%)
Jun 25, 2015 14.75 14.75 14.51 14.51 160,459 -0.59(-3.93%)
Jun 24, 2015 15.32 15.32 15.07 15.11 258,296 +0.28(+1.91%)
Jun 23, 2015 14.79 14.85 14.73 14.82 33,024 +0.42(+2.92%)
Jun 22, 2015 14.49 14.53 14.40 14.40 36,467 +0.08(+0.58%)
Jun 19, 2015 14.31 14.40 14.25 14.32 229,374 -0.75(-4.99%)
Jun 18, 2015 15.09 15.11 15.02 15.07 61,654 -0.44(-2.85%)
Jun 17, 2015 15.42 15.60 15.42 15.51 223,253 +0.10(+0.63%)
Jun 16, 2015 15.49 15.49 15.30 15.42 159,406 -0.32(-2.06%)
Jun 15, 2015 15.94 15.94 15.66 15.74 95,363 -0.61(-3.71%)
Jun 12, 2015 16.36 16.39 16.31 16.35 527,329 +0.12(+0.72%)
Jun 11, 2015 16.22 16.31 16.15 16.23 228,439 -0.17(-1.01%)
Jun 10, 2015 16.51 16.51 16.33 16.40 122,821 -0.09(-0.57%)
Jun 09, 2015 16.35 16.57 16.35 16.49 63,374 -0.51(-2.98%)
Jun 08, 2015 16.71 17.08 16.71 17.00 134,210 +1.08(+6.76%)
Jun 05, 2015 16.14 16.14 15.92 15.92 73,904 +0.00(+0.00%)
Jun 04, 2015 16.22 16.22 15.92 15.92 50,474 +0.26(+1.68%)
Jun 03, 2015 15.66 15.71 15.65 15.66 94,260 +0.00(+0.00%)
Jun 02, 2015 15.71 15.74 15.62 15.66 61,663 -0.08(-0.48%)
Jun 01, 2015 15.75 15.81 15.70 15.73 163,088 +0.64(+4.25%)
May 29, 2015 15.21 15.21 15.08 15.09 39,868 -0.29(-1.88%)
May 28, 2015 15.45 15.45 15.18 15.38 160,927 -0.88(-5.39%)
May 27, 2015 16.42 16.42 16.20 16.26 35,754 -0.19(-1.15%)
May 26, 2015 16.84 16.84 16.42 16.45 117,739 +0.32(+1.99%)
May 22, 2015 15.89 16.13 16.13 16.13 96,360 +0.68(+4.38%)
May 21, 2015 15.42 15.47 15.41 15.45 45,441 +0.19(+1.22%)
May 20, 2015 15.24 15.31 15.20 15.27 78,582 -0.05(-0.32%)
May 19, 2015 15.24 15.33 15.17 15.31 131,224 +0.72(+4.92%)
May 18, 2015 14.70 14.70 14.57 14.60 27,385 -0.38(-2.53%)
May 15, 2015 14.90 14.98 14.86 14.98 195,778 -0.26(-1.72%)
May 14, 2015 15.24 15.25 15.20 15.24 23,368 +0.09(+0.59%)
May 13, 2015 15.31 15.31 15.12 15.15 133,074 -0.29(-1.88%)
May 12, 2015 15.31 15.44 15.28 15.44 41,045 +0.10(+0.67%)
May 11, 2015 15.46 15.47 15.33 15.33 72,686 +0.11(+0.73%)
May 08, 2015 15.17 15.29 15.13 15.22 96,538 +0.17(+1.15%)
May 07, 2015 14.91 15.05 14.83 15.05 78,931 -0.06(-0.37%)
May 06, 2015 15.24 15.29 15.06 15.11 37,909 -0.24(-1.57%)
May 05, 2015 15.43 15.47 15.32 15.35 158,348 -0.77(-4.79%)
May 04, 2015 16.07 16.17 16.06 16.12 23,420 +0.12(+0.78%)
May 01, 2015 15.89 16.05 15.88 16.00 110,817 +0.25(+1.58%)
Apr 30, 2015 15.88 15.91 15.75 15.75 43,341 -0.19(-1.21%)
Apr 29, 2015 16.15 16.15 15.89 15.94 2,711,779 -0.19(-1.16%)
Apr 28, 2015 16.17 16.20 16.10 16.13 337,911 +0.14(+0.91%)
Apr 27, 2015 16.13 16.13 15.98 15.98 452,209 +0.33(+2.12%)
Apr 24, 2015 15.64 15.72 15.64 15.65 52,450 -0.13(-0.83%)
Apr 23, 2015 15.64 15.80 15.64 15.78 82,941 -0.30(-1.89%)
Apr 22, 2015 15.98 16.11 15.98 16.09 115,568 +0.47(+3.00%)
Apr 21, 2015 15.67 15.68 15.60 15.62 200,800 +0.26(+1.71%)
Apr 20, 2015 15.20 15.39 15.20 15.36 183,784 +0.53(+3.58%)
Apr 17, 2015 14.91 14.93 14.63 14.82 155,962 -0.84(-5.37%)
Apr 16, 2015 15.31 15.72 15.31 15.67 69,162 +0.88(+5.93%)
Apr 15, 2015 14.63 14.86 14.63 14.79 1,709,240 +0.08(+0.56%)
Apr 14, 2015 14.71 14.78 14.65 14.71 543,598 +0.07(+0.47%)
Apr 13, 2015 14.64 14.80 14.60 14.64 36,956 +0.12(+0.86%)
Apr 10, 2015 14.41 14.62 14.41 14.51 125,742 +0.39(+2.79%)
Apr 09, 2015 14.31 14.31 13.96 14.12 125,178 -0.22(-1.54%)
Apr 08, 2015 14.65 14.65 14.24 14.34 137,805 +0.28(+2.01%)
Apr 07, 2015 14.11 14.12 14.04 14.06 25,591 +0.20(+1.44%)
Apr 06, 2015 13.79 13.91 13.79 13.86 19,676 +0.34(+2.50%)
Apr 02, 2015 13.64 13.52 13.52 13.52 15,794 -0.19(-1.36%)
Apr 01, 2015 13.74 13.74 13.68 13.71 110,695 +0.30(+2.27%)
Mar 31, 2015 13.53 13.53 13.36 13.40 154,933 -0.47(-3.36%)
Mar 30, 2015 13.89 13.89 13.74 13.87 300,897 +0.74(+5.60%)
Mar 27, 2015 13.13 13.14 13.10 13.13 18,930 +0.10(+0.79%)
Mar 26, 2015 13.05 13.06 13.01 13.03 75,487 +0.10(+0.75%)
Mar 25, 2015 13.10 13.10 12.91 12.93 57,216 -0.24(-1.85%)
Mar 24, 2015 13.25 13.25 13.11 13.18 52,205 -0.12(-0.92%)
Mar 23, 2015 13.40 13.40 13.29 13.30 56,219 +0.07(+0.50%)
Mar 20, 2015 13.40 13.40 13.11 13.23 82,632 +0.22(+1.68%)
Mar 19, 2015 13.09 13.09 12.94 13.01 42,902 -0.04(-0.32%)
Mar 18, 2015 13.02 13.09 12.89 13.06 199,795 +0.39(+3.05%)
Mar 17, 2015 12.70 12.71 12.63 12.67 114,606 +0.09(+0.71%)
Mar 16, 2015 12.61 12.62 12.57 12.58 47,207 +0.45(+3.70%)
Mar 13, 2015 12.15 12.15 12.10 12.13 31,910 -0.06(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.