Skip to main content

CSOP FTSE China A50 ETF (NY: AFTY )

13.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.95 13.95 13.95 13.95 25 -0.08(-0.57%)
Mar 26, 2024 14.03 14.03 14.03 14.03 4 +0.10(+0.70%)
Mar 25, 2024 13.93 13.95 13.93 13.93 897 +0.03(+0.19%)
Mar 22, 2024 13.90 13.90 13.90 13.90 107 -0.19(-1.31%)
Mar 21, 2024 14.07 14.09 14.07 14.09 715 -0.07(-0.50%)
Mar 20, 2024 14.12 14.16 14.12 14.16 369 +0.06(+0.40%)
Mar 19, 2024 14.10 14.10 14.10 14.10 105 -0.02(-0.11%)
Mar 18, 2024 14.12 14.14 14.11 14.12 995 +0.03(+0.22%)
Mar 15, 2024 14.10 14.10 14.09 14.09 366 +0.08(+0.57%)
Mar 14, 2024 14.03 14.03 14.01 14.01 477 -0.08(-0.60%)
Mar 13, 2024 14.09 14.09 14.09 14.09 6 -0.13(-0.89%)
Mar 12, 2024 14.22 14.24 14.22 14.22 418 +0.03(+0.24%)
Mar 11, 2024 14.18 14.19 14.18 14.19 2,676 +0.33(+2.39%)
Mar 08, 2024 13.86 13.86 13.86 13.86 100 -0.04(-0.30%)
Mar 07, 2024 13.87 13.90 13.87 13.90 3,264 -0.01(-0.06%)
Mar 06, 2024 13.98 13.98 13.91 13.91 1,021 -0.04(-0.32%)
Mar 05, 2024 14.00 14.00 13.95 13.95 1,295 +0.20(+1.45%)
Mar 04, 2024 13.72 13.77 13.72 13.75 1,005 -0.08(-0.61%)
Mar 01, 2024 13.81 13.83 13.81 13.83 714 +0.07(+0.50%)
Feb 29, 2024 13.75 13.77 13.75 13.77 613 +0.11(+0.81%)
Feb 28, 2024 13.63 13.65 13.63 13.65 1,288 -0.12(-0.88%)
Feb 27, 2024 13.78 13.78 13.78 13.78 108 +0.09(+0.64%)
Feb 26, 2024 13.69 13.69 13.69 13.69 113 -0.27(-1.91%)
Feb 23, 2024 13.94 13.95 13.94 13.95 876 +0.03(+0.21%)
Feb 22, 2024 13.93 13.93 13.93 13.93 126 +0.05(+0.33%)
Feb 21, 2024 13.81 13.91 13.81 13.88 1,958 +0.32(+2.33%)
Feb 20, 2024 13.60 13.60 13.56 13.56 555 -0.07(-0.53%)
Feb 16, 2024 13.63 13.64 13.63 13.64 664 +0.20(+1.48%)
Feb 15, 2024 13.46 13.47 13.44 13.44 507 +0.04(+0.28%)
Feb 14, 2024 13.40 13.40 13.40 13.40 486 +0.03(+0.22%)
Feb 13, 2024 13.40 13.40 13.37 13.37 728 -0.06(-0.47%)
Feb 12, 2024 13.40 13.43 13.39 13.43 1,533 +0.12(+0.91%)
Feb 09, 2024 13.25 13.31 13.25 13.31 179 +0.00(+0.01%)
Feb 08, 2024 13.32 13.32 13.31 13.31 291 -0.10(-0.76%)
Feb 07, 2024 13.44 13.44 13.38 13.41 1,079 +0.02(+0.11%)
Feb 06, 2024 13.41 13.41 13.36 13.40 2,012 +0.44(+3.43%)
Feb 05, 2024 12.80 12.95 12.80 12.95 1,882 +0.33(+2.62%)
Feb 02, 2024 12.62 12.62 12.61 12.62 661 -0.26(-2.03%)
Feb 01, 2024 12.89 12.89 12.89 12.89 8 -0.02(-0.14%)
Jan 31, 2024 12.83 12.95 12.83 12.90 985 +0.03(+0.22%)
Jan 30, 2024 12.88 12.88 12.88 12.88 85 -0.19(-1.46%)
Jan 29, 2024 13.02 13.07 13.02 13.07 11,212 -0.14(-1.04%)
Jan 26, 2024 13.20 13.20 13.20 13.20 130 +0.05(+0.37%)
Jan 25, 2024 13.28 13.28 13.15 13.15 563 -0.12(-0.90%)
Jan 24, 2024 13.27 13.28 13.26 13.27 1,782 +0.35(+2.71%)
Jan 23, 2024 12.92 12.92 12.92 12.92 49 +0.07(+0.55%)
Jan 22, 2024 12.81 12.85 12.81 12.85 107 -0.07(-0.52%)
Jan 19, 2024 12.78 12.92 12.78 12.92 336 +0.18(+1.45%)
Jan 18, 2024 12.74 12.74 12.74 12.74 7 +0.17(+1.35%)
Jan 17, 2024 12.54 12.57 12.54 12.57 284 -0.27(-2.07%)
Jan 16, 2024 12.83 12.83 12.83 12.83 33 -0.03(-0.26%)
Jan 12, 2024 12.87 12.87 12.87 12.87 100 -0.02(-0.12%)
Jan 11, 2024 12.88 12.88 12.88 12.88 58 +0.01(+0.05%)
Jan 10, 2024 12.87 12.87 12.87 12.87 37 +0.02(+0.15%)
Jan 09, 2024 12.85 12.85 12.85 12.85 125 -0.10(-0.79%)
Jan 08, 2024 12.93 12.96 12.93 12.96 993 -0.13(-0.99%)
Jan 05, 2024 13.09 13.09 13.09 13.09 100 +0.02(+0.13%)
Jan 04, 2024 13.15 13.15 13.07 13.07 2,245 -0.17(-1.29%)
Jan 03, 2024 13.24 13.24 13.24 13.24 254 +0.02(+0.12%)
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.