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 )

14.34 +0.17 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 10.48 10.50 10.48 10.48 6,593 -0.05(-0.46%)
Mar 30, 2016 10.58 10.60 10.51 10.53 39,008 +0.28(+2.72%)
Mar 29, 2016 10.17 10.28 10.17 10.25 27,492 +0.04(+0.36%)
Mar 28, 2016 10.21 10.25 10.21 10.22 14,987 +0.02(+0.20%)
Mar 24, 2016 10.20 10.19 10.19 10.19 12,393 -0.16(-1.56%)
Mar 23, 2016 10.43 10.43 10.35 10.36 12,021 -0.08(-0.74%)
Mar 22, 2016 10.48 10.49 10.42 10.43 17,244 -0.22(-2.02%)
Mar 21, 2016 10.63 10.65 10.57 10.65 23,882 +0.22(+2.06%)
Mar 18, 2016 10.47 10.48 10.43 10.43 22,370 +0.06(+0.62%)
Mar 17, 2016 10.32 10.40 10.32 10.37 12,052 +0.06(+0.55%)
Mar 16, 2016 10.14 10.31 10.12 10.31 43,807 +0.30(+2.98%)
Mar 15, 2016 9.997 10.06 9.973 10.01 40,356 +0.05(+0.49%)
Mar 14, 2016 10.05 10.09 9.949 9.965 24,584 -0.05(-0.48%)
Mar 11, 2016 9.973 10.03 9.965 10.01 13,260 +0.20(+2.06%)
Mar 10, 2016 9.877 9.877 9.771 9.812 10,855 -0.20(-2.01%)
Mar 09, 2016 10.01 10.02 9.917 10.01 28,913 +0.07(+0.73%)
Mar 08, 2016 9.989 10.01 9.941 9.941 6,701 -0.16(-1.60%)
Mar 07, 2016 10.09 10.13 10.09 10.10 11,245 -0.11(-1.11%)
Mar 04, 2016 10.17 10.22 10.16 10.22 7,683 +0.40(+4.11%)
Mar 03, 2016 9.828 9.860 9.779 9.812 18,136 +0.06(+0.58%)
Mar 02, 2016 9.771 9.771 9.707 9.755 10,329 +0.22(+2.28%)
Mar 01, 2016 9.580 9.602 9.537 9.537 10,492 +0.10(+1.03%)
Feb 29, 2016 9.470 9.472 9.417 9.441 5,937 -0.05(-0.51%)
Feb 26, 2016 9.536 9.537 9.489 9.489 1,928 +0.12(+1.29%)
Feb 25, 2016 9.408 9.408 9.336 9.368 8,979 -0.46(-4.68%)
Feb 24, 2016 9.683 9.828 9.674 9.828 8,245 +0.18(+1.84%)
Feb 23, 2016 9.747 9.747 9.650 9.650 4,418 -0.33(-3.29%)
Feb 22, 2016 9.917 9.979 9.904 9.979 2,147 +0.30(+3.15%)
Feb 19, 2016 9.666 9.715 9.649 9.674 36,421 -0.00(-0.04%)
Feb 18, 2016 9.707 9.707 9.679 9.679 2,208 -0.17(-1.68%)
Feb 17, 2016 9.683 9.852 9.683 9.844 19,100 +0.18(+1.90%)
Feb 16, 2016 9.634 9.660 9.594 9.660 6,271 +0.66(+7.37%)
Feb 11, 2016 9.053 8.997 8.997 8.997 9,047 -0.28(-3.06%)
Feb 10, 2016 9.281 9.281 9.281 9.281 132 +0.14(+1.57%)
Feb 09, 2016 9.182 9.182 9.138 9.138 939 -0.03(-0.31%)
Feb 08, 2016 9.231 9.279 9.150 9.166 5,870 -0.27(-2.91%)
Feb 05, 2016 9.441 9.441 9.441 9.441 1,366 -0.08(-0.85%)
Feb 04, 2016 9.457 9.521 9.457 9.521 13,526 +0.11(+1.20%)
Feb 03, 2016 9.319 9.408 9.303 9.408 6,502 +0.17(+1.80%)
Feb 02, 2016 9.303 9.336 9.242 9.242 6,411 +0.10(+1.09%)
Feb 01, 2016 9.182 9.215 9.142 9.142 16,096 -0.37(-3.90%)
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%)
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.