CSOP FTSE China A50 ETF (NY: AFTY )

15.62 -0.10 (-0.64%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 15.72 15.72 15.72 15.72 28 +0.07(+0.46%)
Sep 27, 2022 15.65 15.65 15.65 15.65 6 +0.12(+0.80%)
Sep 26, 2022 15.52 15.52 15.52 15.52 73 +0.04(+0.25%)
Sep 23, 2022 15.50 15.50 15.48 15.48 229 -0.19(-1.22%)
Sep 22, 2022 15.68 15.68 15.68 15.68 197 -0.05(-0.34%)
Sep 21, 2022 15.82 15.85 15.73 15.73 1,354 -0.29(-1.81%)
Sep 20, 2022 16.02 16.02 16.02 16.02 32 -0.15(-0.92%)
Sep 19, 2022 16.14 16.17 16.14 16.17 1,245 +0.13(+0.78%)
Sep 16, 2022 16.08 16.08 16.04 16.04 616 -0.28(-1.72%)
Sep 15, 2022 16.33 16.33 16.33 16.33 754 -0.16(-0.98%)
Sep 14, 2022 16.48 16.50 16.46 16.49 1,853 +0.05(+0.32%)
Sep 13, 2022 16.60 16.60 16.43 16.43 1,812 -0.25(-1.52%)
Sep 12, 2022 16.69 16.69 16.69 16.69 51 +0.05(+0.28%)
Sep 09, 2022 16.63 16.64 16.63 16.64 1,199 +0.30(+1.82%)
Sep 08, 2022 16.31 16.35 16.27 16.35 631 -0.06(-0.37%)
Sep 07, 2022 16.41 16.41 16.41 16.41 3 +0.12(+0.76%)
Sep 06, 2022 16.29 16.29 16.25 16.28 1,799 -0.17(-1.01%)
Sep 02, 2022 16.51 16.51 16.45 16.45 592 -0.24(-1.43%)
Sep 01, 2022 16.68 16.69 16.66 16.69 609 -0.12(-0.70%)
Aug 31, 2022 16.80 16.80 16.80 16.80 3 +0.24(+1.42%)
Aug 30, 2022 16.56 16.57 16.56 16.57 110 -0.18(-1.07%)
Aug 29, 2022 16.73 16.75 16.73 16.75 416 -0.18(-1.07%)
Aug 26, 2022 17.01 17.01 16.93 16.93 206 -0.25(-1.43%)
Aug 25, 2022 17.17 17.17 17.17 17.17 4 +0.32(+1.90%)
Aug 24, 2022 16.85 16.85 16.85 16.85 12 -0.30(-1.73%)
Aug 23, 2022 17.15 17.15 17.15 17.15 20 +0.08(+0.44%)
Aug 22, 2022 17.06 17.08 17.06 17.08 201 +0.03(+0.16%)
Aug 19, 2022 17.06 17.06 17.01 17.05 1,053 -0.16(-0.95%)
Aug 18, 2022 17.21 17.21 17.21 17.21 1 -0.21(-1.22%)
Aug 17, 2022 17.42 17.43 17.40 17.43 511 +0.13(+0.77%)
Aug 16, 2022 17.29 17.29 17.29 17.29 4 +0.04(+0.23%)
Aug 15, 2022 17.30 17.32 17.23 17.25 2,089 -0.28(-1.57%)
Aug 12, 2022 17.53 17.53 17.53 17.53 100 +0.10(+0.57%)
Aug 11, 2022 17.58 17.58 17.43 17.43 1,563 +0.22(+1.27%)
Aug 10, 2022 17.13 17.21 17.13 17.21 703 -0.04(-0.23%)
Aug 09, 2022 17.22 17.25 17.22 17.25 141 +0.02(+0.13%)
Aug 08, 2022 17.23 17.23 17.23 17.23 87 -0.08(-0.47%)
Aug 05, 2022 17.31 17.31 17.31 17.31 100 +0.07(+0.42%)
Aug 04, 2022 17.24 17.24 17.24 17.24 14 +0.22(+1.32%)
Aug 03, 2022 17.00 17.01 16.94 17.01 4,613 -0.15(-0.87%)
Aug 02, 2022 17.11 17.20 17.11 17.16 525 -0.12(-0.72%)
Aug 01, 2022 17.34 17.34 17.29 17.29 1,623 -0.19(-1.07%)
Jul 29, 2022 17.36 17.47 17.35 17.47 290 -0.26(-1.47%)
Jul 28, 2022 17.66 17.73 17.66 17.73 524 -0.07(-0.41%)
Jul 27, 2022 17.78 17.81 17.78 17.81 462 -0.01(-0.05%)
Jul 26, 2022 17.82 17.82 17.82 17.82 1 -0.02(-0.13%)
Jul 25, 2022 17.84 17.84 17.84 17.84 21 +0.06(+0.34%)
Jul 22, 2022 17.84 17.85 17.78 17.78 500 +0.09(+0.51%)
Jul 21, 2022 17.68 17.71 17.66 17.69 16,633 -0.21(-1.18%)
Jul 20, 2022 17.97 17.97 17.90 17.90 314 -0.15(-0.83%)
Jul 19, 2022 18.05 18.05 18.05 18.05 0 +0.03(+0.16%)
Jul 18, 2022 18.18 18.18 18.02 18.02 725 +0.16(+0.87%)
Jul 15, 2022 17.82 17.89 17.79 17.87 11,807 -0.22(-1.24%)
Jul 14, 2022 18.05 18.09 17.92 18.09 1,228 -0.15(-0.84%)
Jul 13, 2022 18.24 18.24 18.24 18.24 2 +0.07(+0.40%)
Jul 12, 2022 18.17 18.17 18.15 18.17 226 -0.13(-0.72%)
Jul 11, 2022 18.23 18.34 18.23 18.30 2,082 -0.54(-2.87%)
Jul 08, 2022 18.86 18.88 18.84 18.84 1,582 -0.08(-0.40%)
Jul 07, 2022 18.82 18.92 18.82 18.92 3,487 +0.26(+1.38%)
Jul 06, 2022 18.67 18.68 18.66 18.66 635 -0.34(-1.81%)
Jul 05, 2022 18.93 19.01 18.93 19.01 938 -0.06(-0.31%)
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.