Dark

AFTY
Pacer CSOP FTSE China A50 ETF
stock NYSE

Inactive

Oct 10, 2024

16.28USD-0.031%(-0.01)29,711

Pre-market

0.00USD-100.000%(-16.29)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-10	16.2800	16.3128	16.2700	16.2826	-0.031%	29,711	0.000%
2024-10-09	16.2600	16.3000	16.2600	16.2876	-0.382%	37,867	-0.031%
2024-10-08	16.3600	16.3680	16.2700	16.3500	-0.305%	63,019	-0.412%
2024-10-07	16.4000	16.4300	16.3120	16.4000	+0.367%	119,455	-0.716%
2024-10-04	16.4000	16.4300	16.3100	16.3400	-0.366%	70,695	-0.351%
2024-10-03	16.3400	16.4000	16.2700	16.4000	-0.122%	36,932	-0.716%
2024-10-02	16.4500	16.4800	16.3500	16.4200	+0.367%	69,453	-0.837%
2024-10-01	16.6000	16.6000	16.3201	16.3600	-0.969%	11,557	-0.473%
2024-09-30	16.7100	16.7750	16.5200	16.5200	-0.181%	101,731	-1.437%
2024-09-27	16.4400	16.6200	16.3600	16.5500	+2.160%	17,152	-1.616%
2024-09-26	16.1600	16.2400	16.0899	16.2000	+9.312%	18,960	+0.510%
2024-09-25	14.8800	14.8800	14.8199	14.8200	-1.214%	4,818	+9.869%
2024-09-24	14.9000	15.0022	14.8300	15.0022	+8.927%	4,710	+8.535%
2024-09-23	13.7700	13.8100	13.7600	13.7727	+0.862%	1,869	+18.224%
2024-09-20	13.6300	13.6700	13.6300	13.6550	+0.337%	2,710	+19.243%
2024-09-19	13.6000	13.6400	13.5700	13.6091	+0.822%	2,327	+19.645%
2024-09-18	13.5400	13.5400	13.4982	13.4982	-0.235%	1,315	+20.628%
2024-09-17	13.5300	13.5300	13.5300	13.5300	-0.074%	19	+20.344%
2024-09-16	13.5100	13.5400	13.5100	13.5400	+0.520%	140	+20.256%
2024-09-13	13.4800	13.4800	13.4700	13.4700	-0.127%	402	+20.880%
2024-09-12	13.4900	13.4900	13.4871	13.4871	-0.574%	407	+20.727%
2024-09-11	13.5650	13.5650	13.5650	13.5650	-0.074%	250	+20.034%
2024-09-10	13.6200	13.6200	13.5500	13.5750	-0.310%	514	+19.945%
2024-09-09	13.6172	13.6172	13.6172	13.6172	-1.218%	13	+19.574%
2024-09-06	13.8000	13.8000	13.7851	13.7851	-0.919%	305	+18.117%
2024-09-05	13.9130	13.9130	13.9130	13.9130	+0.310%	70	+17.032%
2024-09-04	13.8700	13.8700	13.8700	13.8700	-0.479%	46	+17.394%
2024-09-03	13.9368	13.9368	13.9368	13.9368	-1.761%	15	+16.832%
2024-08-30	14.1866	14.1866	14.1866	14.1866	+1.297%	4	+14.775%
2024-08-29	14.0050	14.0050	14.0050	14.0050	-0.320%	18	+16.263%
2024-08-28	14.0500	14.0500	14.0500	14.0500	-1.334%	31	+15.890%
2024-08-27	14.2400	14.2400	14.2400	14.2400	+0.282%	1	+14.344%
2024-08-26	14.2000	14.2000	14.2000	14.2000	-0.775%	3	+14.666%
2024-08-23	14.3109	14.3109	14.3109	14.3109	+1.280%	4	+13.778%
2024-08-22	14.1250	14.1300	14.1250	14.1300	-0.071%	418	+15.234%
2024-08-21	14.1100	14.1400	14.1100	14.1400	-0.222%	735	+15.153%
2024-08-20	14.1714	14.1714	14.1714	14.1714	-0.447%	22	+14.898%
2024-08-19	14.2599	14.2599	14.2350	14.2350	+0.747%	124	+14.384%
2024-08-16	14.1295	14.1295	14.1295	14.1295	+1.033%	9	+15.238%
2024-08-15	13.9700	13.9851	13.9700	13.9851	+0.830%	136	+16.428%
2024-08-14	13.8700	13.8700	13.8700	13.8700	-0.717%	39	+17.394%
2024-08-13	13.9701	13.9701	13.9701	13.9701	+0.573%	0	+16.553%
2024-08-12	13.8905	13.8905	13.8905	13.8905	+0.190%	0	+17.221%
2024-08-09	13.8641	13.8641	13.8641	13.8641	-0.257%	12	+17.444%
2024-08-08	13.8998	13.8998	13.8998	13.8998	+0.760%	93	+17.143%
2024-08-07	13.7949	13.7949	13.7949	13.7949	-0.167%	23	+18.033%
2024-08-06	13.8180	13.8180	13.8180	13.8180	-1.721%	133	+17.836%
2024-08-05	14.0600	14.0600	14.0600	14.0600	+0.396%	595	+15.808%
2024-08-02	14.0000	14.0045	14.0000	14.0045	+0.877%	522	+16.267%
2024-08-01	13.8828	13.8828	13.8828	13.8828	-1.401%	0	+17.286%
2024-07-31	14.0600	14.0800	14.0600	14.0800	+1.992%	388	+15.643%
2024-07-30	13.8050	13.8050	13.8050	13.8050	-0.428%	286	+17.947%
2024-07-29	13.8300	13.8643	13.8300	13.8643	-0.794%	546	+17.443%
2024-07-26	13.9700	13.9752	13.9700	13.9752	-0.534%	955	+16.511%
2024-07-25	14.0700	14.0701	14.0502	14.0502	-0.318%	1,593	+15.889%
2024-07-24	14.1200	14.1342	14.0950	14.0950	-0.011%	1,890	+15.520%
2024-07-23	14.0965	14.0965	14.0965	14.0965	-1.354%	136	+15.508%
2024-07-22	14.2900	14.2900	14.2900	14.2900	-0.993%	280	+13.944%
2024-07-19	14.4600	14.4600	14.4333	14.4333	+0.383%	215	+12.813%
2024-07-18	14.4250	14.4250	14.3600	14.3783	-0.113%	1,832	+13.244%
2024-07-17	14.4100	14.4100	14.3759	14.3946	+0.873%	1,493	+13.116%
2024-07-16	14.2748	14.2748	14.2400	14.2700	+0.352%	1,076	+14.104%
2024-07-15	14.2300	14.2600	14.2200	14.2200	+0.071%	642	+14.505%
2024-07-12	14.2400	14.2400	14.2000	14.2099	+0.211%	750	+14.586%
2024-07-11	14.1000	14.1900	14.1000	14.1800	+1.358%	1,423	+14.828%
2024-07-10	14.0100	14.0100	13.9900	13.9900	-0.321%	620	+16.387%
2024-07-09	13.9300	14.0700	13.9300	14.0351	+0.972%	2,800	+16.013%
2024-07-08	13.9500	13.9500	13.8700	13.9000	-0.058%	866	+17.141%
2024-07-05	13.9080	13.9080	13.9080	13.9080	-1.598%	9	+17.074%
2024-07-03	14.1200	14.1338	14.1200	14.1338	+0.098%	601	+15.203%
2024-07-02	14.1200	14.1500	14.1000	14.1200	+1.001%	2,619	+15.316%
2024-07-01	13.9800	13.9800	13.9800	13.9800	+0.293%	837	+16.471%
2024-06-28	13.9392	13.9392	13.9392	13.9392	+0.102%	5	+16.812%
2024-06-27	13.9500	13.9500	13.9250	13.9250	-0.261%	424	+16.931%
2024-06-26	13.9600	13.9615	13.9600	13.9615	+0.010%	660	+16.625%
2024-06-25	14.0000	14.0000	13.9500	13.9601	-0.816%	2,732	+16.637%
2024-06-24	14.0750	14.0750	14.0750	14.0750	+0.998%	76	+15.685%
2024-06-21	13.9499	13.9499	13.9359	13.9359	-0.759%	265	+16.839%
2024-06-20	14.0000	14.0425	14.0000	14.0425	-0.725%	1,259	+15.952%
2024-06-18	14.1500	14.1500	14.1450	14.1450	0.000%	1,189	+15.112%
2024-06-17	14.1450	14.1450	14.1410	14.1450	+0.080%	5,986	+15.112%
2024-06-14	14.1200	14.1337	14.1110	14.1337	+0.596%	3,249	+15.204%
2024-06-13	14.0300	14.0510	14.0300	14.0500	-0.566%	574	+15.890%
2024-06-12	14.1100	14.2200	14.1100	14.1300	+0.213%	477	+15.234%
2024-06-11	14.1000	14.1000	14.1000	14.1000	-1.536%	28	+15.479%
2024-06-10	14.3200	14.3200	14.3200	14.3200	+0.139%	46	+13.705%
2024-06-07	14.3500	14.3500	14.3001	14.3001	-1.376%	265	+13.864%
2024-06-06	14.4996	14.4996	14.4996	14.4996	+0.194%	18	+12.297%
2024-06-05	14.5000	14.5000	14.4400	14.4715	-0.455%	929	+12.515%
2024-06-04	14.5376	14.5376	14.5376	14.5376	+0.897%	45	+12.003%
2024-06-03	14.4083	14.4083	14.4083	14.4083	+0.350%	135	+13.008%
2024-05-31	14.3300	14.3580	14.3300	14.3580	-0.877%	111	+13.404%
2024-05-30	14.4850	14.4850	14.4850	14.4850	-0.213%	0	+12.410%
2024-05-29	14.5000	14.5159	14.5000	14.5159	+0.317%	285	+12.171%
2024-05-28	14.4100	14.4900	14.4100	14.4700	+0.034%	1,395	+12.527%
2024-05-24	14.4900	14.4900	14.4500	14.4651	-0.924%	1,402	+12.565%
2024-05-23	14.5700	14.6000	14.5700	14.6000	-1.084%	810	+11.525%
2024-05-22	14.7600	14.7600	14.7600	14.7600	-0.203%	212	+10.316%
2024-05-21	14.7900	14.7900	14.7900	14.7900	-0.270%	35	+10.092%
2024-05-20	14.8300	14.8400	14.8297	14.8300	-0.336%	983	+9.795%
2024-05-17	14.8900	14.8900	14.8800	14.8800	+1.397%	696	+9.426%
2024-05-16	14.6604	14.6750	14.6604	14.6750	+0.652%	716	+10.955%
2024-05-15	14.5600	14.5800	14.5600	14.5800	+0.147%	248	+11.678%
2024-05-14	14.5501	14.5586	14.5501	14.5586	-0.488%	258	+11.842%
2024-05-13	14.6700	14.6700	14.6100	14.6300	-0.408%	713	+11.296%
2024-05-10	14.6900	14.6900	14.6900	14.6900	-0.609%	23	+10.841%
2024-05-09	14.7400	14.7800	14.7400	14.7800	+0.828%	1,256	+10.166%
2024-05-08	14.6586	14.6586	14.6586	14.6586	-0.620%	61	+11.079%
2024-05-07	14.7400	14.7601	14.7400	14.7500	-0.022%	923	+10.391%
2024-05-06	14.7532	14.7532	14.7532	14.7532	-0.529%	53	+10.367%
2024-05-03	14.8300	14.8316	14.8300	14.8316	+0.145%	110	+9.783%
2024-05-02	14.6500	14.8101	14.6500	14.8101	+2.788%	1,445	+9.943%
2024-05-01	14.4084	14.4084	14.4084	14.4084	-0.041%	2	+13.008%
2024-04-30	14.5300	14.5300	14.4143	14.4143	-0.728%	4,973	+12.961%
2024-04-29	14.4300	14.5200	14.4300	14.5200	+1.268%	617	+12.139%
2024-04-26	14.3400	14.3400	14.3382	14.3382	+1.183%	409	+13.561%
2024-04-25	14.1706	14.1706	14.1706	14.1706	+1.002%	100	+14.904%
2024-04-24	13.9800	14.0450	13.9800	14.0300	-0.247%	907	+16.056%
2024-04-23	14.0600	14.0647	14.0600	14.0647	-0.215%	133	+15.769%
2024-04-22	14.0700	14.0950	14.0700	14.0950	-0.080%	286	+15.520%
2024-04-19	14.1000	14.1063	14.0300	14.1063	-0.555%	3,020	+15.428%
2024-04-18	14.1850	14.1850	14.1850	14.1850	+0.461%	68	+14.787%
2024-04-17	14.0910	14.1199	14.0910	14.1199	+0.774%	736	+15.317%
2024-04-16	14.0115	14.0115	14.0115	14.0115	-0.061%	14	+16.209%
2024-04-15	13.9900	14.0300	13.9900	14.0201	+2.885%	569	+16.138%
2024-04-12	13.6269	13.6269	13.6269	13.6269	-1.611%	20	+19.489%
2024-04-11	13.9300	13.9300	13.8350	13.8500	+0.435%	7,601	+17.564%
2024-04-10	13.7900	13.7900	13.7900	13.7900	-1.363%	32	+18.075%
2024-04-09	13.9805	13.9805	13.9805	13.9805	-0.271%	9	+16.467%
2024-04-08	14.0185	14.0185	14.0185	14.0185	-0.515%	123	+16.151%
2024-04-05	14.0900	14.1042	14.0800	14.0910	-0.417%	2,670	+15.553%
2024-04-04	14.1500	14.1500	14.1500	14.1500	+0.103%	92	+15.071%
2024-04-03	14.1354	14.1354	14.1354	14.1354	-0.068%	0	+15.190%
2024-04-02	14.1400	14.1450	14.1400	14.1450	+0.016%	708	+15.112%
2024-04-01	14.1428	14.1428	14.1428	14.1428	+1.309%	23	+15.130%
2024-03-28	13.9769	13.9769	13.9600	13.9600	+0.072%	553	+16.638%
2024-03-27	13.9500	13.9500	13.9500	13.9500	-0.570%	25	+16.721%
2024-03-26	14.0300	14.0300	14.0300	14.0300	+0.703%	4	+16.056%
2024-03-25	13.9302	13.9450	13.9300	13.9320	+0.194%	897	+16.872%
2024-03-22	13.9050	13.9050	13.9050	13.9050	-1.314%	107	+17.099%
2024-03-21	14.0700	14.0901	14.0700	14.0901	-0.503%	715	+15.561%
2024-03-20	14.1200	14.1613	14.1200	14.1613	+0.400%	369	+14.980%
2024-03-19	14.1049	14.1049	14.1049	14.1049	-0.112%	105	+15.439%
2024-03-18	14.1250	14.1400	14.1120	14.1207	+0.219%	995	+15.310%
2024-03-15	14.1000	14.1000	14.0899	14.0899	+0.570%	366	+15.562%
2024-03-14	14.0300	14.0300	14.0100	14.0100	-0.597%	477	+16.221%
2024-03-13	14.0941	14.0941	14.0941	14.0941	-0.887%	6	+15.528%
2024-03-12	14.2200	14.2400	14.2200	14.2203	+0.238%	418	+14.503%
2024-03-11	14.1800	14.1865	14.1800	14.1865	+2.393%	2,676	+14.775%
2024-03-08	13.8550	13.8550	13.8550	13.8550	-0.302%	1	+17.521%
2024-03-07	13.8700	13.8970	13.8700	13.8970	-0.058%	3,264	+17.166%
2024-03-06	13.9800	13.9800	13.9051	13.9051	-0.322%	1,021	+17.098%
2024-03-05	14.0000	14.0000	13.9500	13.9500	+1.455%	1,295	+16.721%
2024-03-04	13.7200	13.7700	13.7200	13.7500	-0.606%	1,005	+18.419%
2024-03-01	13.8099	13.8338	13.8099	13.8338	+0.500%	714	+17.702%
2024-02-29	13.7500	13.7650	13.7500	13.7650	+0.808%	613	+18.290%
2024-02-28	13.6310	13.6547	13.6300	13.6547	-0.883%	1,288	+19.245%
2024-02-27	13.7763	13.7763	13.7763	13.7763	+0.638%	108	+18.193%
2024-02-26	13.6890	13.6890	13.6890	13.6890	-1.905%	113	+18.947%
2024-02-23	13.9400	13.9549	13.9400	13.9549	+0.209%	876	+16.680%
2024-02-22	13.9258	13.9258	13.9258	13.9258	+0.331%	126	+16.924%
2024-02-21	13.8100	13.9100	13.8100	13.8799	+2.327%	1,958	+17.311%
2024-02-20	13.6000	13.6000	13.5643	13.5643	-0.532%	555	+20.040%
2024-02-16	13.6300	13.6450	13.6300	13.6369	+1.481%	664	+19.401%
2024-02-15	13.4600	13.4700	13.4379	13.4379	+0.283%	507	+21.169%
2024-02-14	13.4000	13.4000	13.4000	13.4000	+0.224%	486	+21.512%
2024-02-13	13.4000	13.4000	13.3700	13.3700	-0.465%	728	+21.785%
2024-02-12	13.4050	13.4325	13.3900	13.4325	+0.910%	1,533	+21.218%
2024-02-09	13.2500	13.3114	13.2500	13.3114	+0.010%	179	+22.321%
2024-02-08	13.3200	13.3200	13.3101	13.3101	-0.765%	291	+22.333%
2024-02-07	13.4400	13.4400	13.3800	13.4127	+0.113%	1,079	+21.397%
2024-02-06	13.4100	13.4100	13.3580	13.3976	+3.429%	2,012	+21.534%
2024-02-05	12.8000	12.9534	12.8000	12.9534	+2.615%	1,882	+25.701%
2024-02-02	12.6150	12.6233	12.6100	12.6233	-2.033%	661	+28.988%
2024-02-01	12.8853	12.8853	12.8853	12.8853	-0.141%	8	+26.366%
2024-01-31	12.8300	12.9502	12.8300	12.9035	+0.221%	985	+26.187%
2024-01-30	12.8750	12.8750	12.8750	12.8750	-1.460%	85	+26.467%
2024-01-29	13.0200	13.0657	13.0200	13.0657	-1.040%	11,212	+24.621%
2024-01-26	13.2030	13.2030	13.2030	13.2030	+0.369%	130	+23.325%
2024-01-25	13.2800	13.2800	13.1544	13.1544	-0.898%	563	+23.781%
2024-01-24	13.2700	13.2800	13.2601	13.2736	+2.708%	1,782	+22.669%
2024-01-23	12.9236	12.9236	12.9236	12.9236	+0.553%	49	+25.991%
2024-01-22	12.8100	12.8525	12.8100	12.8525	-0.522%	107	+26.688%
2024-01-19	12.7800	12.9200	12.7800	12.9200	+1.450%	336	+26.026%
2024-01-18	12.7353	12.7353	12.7353	12.7353	+1.346%	7	+27.854%
2024-01-17	12.5400	12.5661	12.5400	12.5661	-2.072%	284	+29.576%
2024-01-16	12.8320	12.8320	12.8320	12.8320	-0.257%	33	+26.891%
2024-01-12	12.8650	12.8650	12.8650	12.8650	-0.124%	7	+26.565%
2024-01-11	12.8810	12.8810	12.8810	12.8810	+0.048%	58	+26.408%
2024-01-10	12.8748	12.8748	12.8748	12.8748	+0.155%	37	+26.469%
2024-01-09	12.8549	12.8549	12.8549	12.8549	-0.786%	125	+26.665%
2024-01-08	12.9300	12.9567	12.9300	12.9567	-0.993%	993	+25.669%
2024-01-05	13.0867	13.0867	13.0867	13.0867	+0.131%	85	+24.421%
2024-01-04	13.1500	13.1500	13.0696	13.0696	-1.294%	2,245	+24.584%
2024-01-03	13.2401	13.2410	13.2401	13.2410	+0.122%	254	+22.971%
2024-01-02	13.3000	13.3000	13.2145	13.2248	-2.143%	2,415	+23.122%
2023-12-29	13.4900	13.5200	13.4900	13.5144	+0.072%	2,901	+20.483%
2023-12-28	13.5500	13.5500	13.4900	13.5047	+2.815%	1,719	+20.570%
2023-12-27	13.1400	13.1400	13.1349	13.1349	-2.267%	1,570	+23.964%
2023-12-26	13.4298	13.4396	13.4219	13.4396	-0.190%	368	+21.154%
2023-12-22	13.4000	13.4900	13.4000	13.4652	-0.110%	1,948	+20.924%
2023-12-21	13.4310	13.4800	13.4200	13.4800	+2.271%	2,389	+20.791%
2023-12-20	13.3000	13.3000	13.1807	13.1807	-2.060%	335	+23.534%
2023-12-19	13.4500	13.4800	13.4500	13.4580	+0.962%	312	+20.988%
2023-12-18	13.3500	13.3600	13.3200	13.3298	+0.072%	2,695	+22.152%
2023-12-15	13.3800	13.3800	13.3202	13.3202	-1.383%	349	+22.240%
2023-12-14	13.5070	13.5070	13.5070	13.5070	-0.263%	118	+20.549%
2023-12-13	13.4000	13.5426	13.3700	13.5426	-0.623%	1,345	+20.232%
2023-12-12	13.6275	13.6275	13.6275	13.6275	+0.006%	16	+19.483%
2023-12-11	13.6267	13.6267	13.6267	13.6267	+0.789%	10	+19.490%
2023-12-08	13.5200	13.5200	13.5200	13.5200	-0.511%	152	+20.433%
2023-12-07	13.5895	13.5895	13.5895	13.5895	+0.388%	27	+19.818%
2023-12-06	13.5370	13.5370	13.5370	13.5370	-0.500%	15	+20.282%
2023-12-05	13.5810	13.6050	13.5801	13.6050	-1.888%	1,111	+19.681%
2023-12-04	13.8599	13.8668	13.8599	13.8668	-0.973%	133	+17.421%
2023-12-01	14.0031	14.0031	14.0031	14.0031	-0.718%	16	+16.279%
2023-11-30	14.1043	14.1043	14.1043	14.1043	+0.359%	0	+15.444%
2023-11-29	14.0539	14.0539	14.0539	14.0539	-0.880%	67	+15.858%
2023-11-28	14.1787	14.1787	14.1787	14.1787	+0.488%	140	+14.838%
2023-11-27	14.1300	14.1300	14.1099	14.1099	-1.296%	569	+15.398%
2023-11-24	14.2300	14.2951	14.2200	14.2951	+0.316%	4,622	+13.903%
2023-11-22	14.2500	14.2500	14.2500	14.2500	-1.162%	142	+14.264%
2023-11-21	14.4175	14.4175	14.4175	14.4175	-0.035%	47	+12.936%
2023-11-20	14.4226	14.4226	14.4226	14.4226	+1.280%	188	+12.896%
2023-11-17	14.2403	14.2403	14.2403	14.2403	+0.921%	115	+14.342%
2023-11-16	14.1000	14.1200	14.1000	14.1103	-1.754%	893	+15.395%
2023-11-15	14.3610	14.3800	14.3610	14.3622	-0.197%	539	+13.371%
2023-11-14	14.3905	14.3905	14.3905	14.3905	+1.420%	93	+13.148%
2023-11-13	14.2000	14.2000	14.1890	14.1890	+0.382%	2,157	+14.755%
2023-11-10	14.1350	14.1350	14.1350	14.1350	-0.559%	0	+15.193%
2023-11-09	14.2203	14.2203	14.2145	14.2145	-0.457%	100	+14.549%
2023-11-08	14.2797	14.2797	14.2797	14.2797	-0.583%	142	+14.026%
2023-11-07	14.3634	14.3634	14.3634	14.3634	-0.046%	61	+13.362%
2023-11-06	14.4000	14.4400	14.3700	14.3700	-0.212%	1,998	+13.310%
2023-11-03	14.3299	14.4006	14.3299	14.4006	+1.402%	308	+13.069%
2023-11-02	14.2015	14.2015	14.2015	14.2015	-0.061%	15	+14.654%
2023-11-01	14.2101	14.2101	14.2101	14.2101	+0.641%	280	+14.585%
2023-10-31	14.1196	14.1196	14.1196	14.1196	+0.244%	66	+15.319%
2023-10-30	14.0853	14.0853	14.0853	14.0853	+1.260%	12	+15.600%
2023-10-27	13.9300	13.9300	13.9100	13.9100	+0.048%	398	+17.057%
2023-10-26	13.9033	13.9033	13.9033	13.9033	+0.821%	5	+17.113%
2023-10-25	13.7901	13.7901	13.7901	13.7901	-1.075%	13	+18.075%
2023-10-24	13.9300	13.9400	13.9300	13.9400	+1.415%	375	+16.805%
2023-10-23	13.7300	13.7455	13.7300	13.7455	+0.249%	330	+18.458%
2023-10-20	13.7200	13.7200	13.7113	13.7113	-0.712%	146	+18.753%
2023-10-19	13.9100	13.9100	13.7900	13.8096	-2.810%	12,713	+17.908%
2023-10-18	14.2250	14.2250	14.2089	14.2089	-0.685%	191	+14.594%
2023-10-17	14.3069	14.3069	14.3069	14.3069	-0.370%	20	+13.809%
2023-10-16	14.2800	14.3600	14.2800	14.3600	-0.225%	942	+13.389%
2023-10-13	14.3924	14.3924	14.3924	14.3924	-0.537%	73	+13.133%
2023-10-12	14.4800	14.4800	14.4701	14.4701	-1.295%	265	+12.526%
2023-10-11	14.6600	14.6600	14.6600	14.6600	+0.342%	59	+11.068%
2023-10-10	14.5800	14.6101	14.5800	14.6101	+0.344%	234	+11.448%
2023-10-09	14.5000	14.5600	14.4900	14.5600	-0.167%	550	+11.831%
2023-10-06	14.6286	14.6286	14.5800	14.5843	+0.919%	691	+11.645%
2023-10-05	14.4515	14.4515	14.4515	14.4515	+0.707%	54	+12.671%
2023-10-04	14.4100	14.4100	14.3348	14.3500	-0.761%	695	+13.468%
2023-10-03	14.4100	14.4650	14.4100	14.4600	-1.339%	1,232	+12.604%
2023-10-02	14.6600	14.6600	14.6562	14.6562	-0.641%	663	+11.097%
2023-09-29	14.7508	14.7508	14.7508	14.7508	+0.571%	503	+10.385%
2023-09-28	14.6671	14.6671	14.6671	14.6671	-0.217%	0	+11.014%
2023-09-27	14.6990	14.6990	14.6990	14.6990	-0.151%	6	+10.774%
2023-09-26	14.7000	14.7212	14.7000	14.7212	-0.610%	350	+10.606%
2023-09-25	14.8115	14.8115	14.8115	14.8115	-1.191%	0	+9.932%
2023-09-22	14.9500	14.9900	14.9500	14.9900	+2.747%	1,274	+8.623%
2023-09-21	14.5893	14.5893	14.5893	14.5893	-1.491%	4	+11.606%
2023-09-20	14.8600	14.8600	14.8101	14.8101	-0.335%	218	+9.943%
2023-09-19	14.8800	14.8900	14.8599	14.8599	-0.116%	3,017	+9.574%
2023-09-18	14.8500	14.8990	14.8500	14.8771	+0.931%	801	+9.447%
2023-09-15	14.7600	14.7900	14.7399	14.7399	-1.253%	1,002	+10.466%
2023-09-14	14.9300	14.9300	14.9269	14.9269	+0.023%	134	+9.082%
2023-09-13	14.9110	14.9235	14.9110	14.9235	-0.017%	229	+9.107%
2023-09-12	14.9000	14.9500	14.9000	14.9261	-0.275%	1,010	+9.088%
2023-09-11	14.9672	14.9672	14.9672	14.9672	+1.918%	14	+8.789%
2023-09-08	14.6900	14.6900	14.6700	14.6855	-0.571%	1,452	+10.875%
2023-09-07	14.8000	14.8000	14.7699	14.7699	-2.034%	193	+10.242%
2023-09-06	15.1203	15.1203	15.0200	15.0765	-0.445%	2,587	+8.000%
2023-09-05	15.1000	15.1499	15.1000	15.1439	-0.281%	240	+7.519%
2023-09-01	15.2000	15.2000	15.1866	15.1866	+1.424%	1,909	+7.217%
2023-08-31	14.9400	14.9900	14.9400	14.9734	-0.035%	1,474	+8.744%
2023-08-30	14.9900	14.9900	14.9600	14.9787	-0.966%	651	+8.705%
2023-08-29	15.1000	15.1248	15.0900	15.1248	+0.823%	1,108	+7.655%
2023-08-28	14.9900	15.0014	14.9700	15.0014	+1.252%	1,202	+8.541%
2023-08-25	14.7900	14.8159	14.7900	14.8159	+0.209%	453	+9.899%
2023-08-24	14.7850	14.7850	14.7850	14.7850	+0.612%	0	+10.129%
2023-08-23	14.6950	14.6950	14.6950	14.6950	+0.132%	3	+10.804%
2023-08-22	14.6757	14.6757	14.6757	14.6757	-0.330%	564	+10.949%
2023-08-21	14.7000	14.7243	14.7000	14.7243	-0.504%	257	+10.583%
2023-08-18	14.8000	14.8000	14.7989	14.7989	-1.182%	395	+10.026%
2023-08-17	15.0100	15.0100	14.9759	14.9759	+1.014%	1,091	+8.725%
2023-08-16	14.8400	14.8400	14.8255	14.8255	-0.534%	323	+9.828%
2023-08-15	14.8800	14.9051	14.8400	14.9051	-1.028%	1,003	+9.242%
2023-08-14	15.0599	15.0599	15.0599	15.0599	-0.921%	22	+8.119%
2023-08-11	15.1400	15.2100	15.1400	15.1999	-3.155%	2,535	+7.123%
2023-08-10	15.8000	15.8000	15.6950	15.6950	-0.210%	1,404	+3.744%
2023-08-09	15.6900	15.7280	15.6900	15.7280	+0.243%	401	+3.526%
2023-08-08	15.6896	15.6899	15.6600	15.6899	-0.690%	641	+3.778%
2023-08-07	15.7899	15.7989	15.7700	15.7989	-0.949%	1,667	+3.062%
2023-08-04	15.9600	15.9601	15.9502	15.9502	-0.360%	203	+2.084%
2023-08-03	16.0078	16.0078	16.0078	16.0078	+2.096%	1	+1.717%
2023-08-02	15.6800	15.6800	15.6700	15.6791	-1.264%	1,009	+3.849%
2023-08-01	15.9200	15.9200	15.8799	15.8799	-1.430%	1,021	+2.536%
2023-07-31	16.1300	16.1300	16.0700	16.1102	-0.343%	1,083	+1.070%
2023-07-28	16.1710	16.1900	16.1656	16.1656	+4.428%	1,122	+0.724%
2023-07-27	15.4802	15.4802	15.4802	15.4802	-1.247%	4	+5.183%
2023-07-26	15.6200	15.6757	15.6200	15.6757	+0.256%	2,225	+3.872%
2023-07-25	15.6800	15.7700	15.6256	15.6356	+2.731%	2,184	+4.138%
2023-07-24	15.0500	15.2600	15.0500	15.2199	+1.216%	1,610	+6.982%
2023-07-21	15.0300	15.0371	15.0300	15.0371	+0.020%	313	+8.283%
2023-07-20	15.0200	15.0341	15.0100	15.0341	+0.261%	1,279	+8.304%
2023-07-19	14.9700	14.9950	14.9700	14.9950	-0.231%	194	+8.587%
2023-07-18	15.1300	15.1300	15.0200	15.0297	-0.934%	4,525	+8.336%
2023-07-17	15.1601	15.1900	15.1601	15.1714	-0.971%	870	+7.324%
2023-07-14	15.3370	15.3800	15.3201	15.3201	-0.699%	1,605	+6.283%
2023-07-13	15.3600	15.4490	15.3300	15.4280	+2.054%	7,816	+5.539%
2023-07-12	15.0300	15.1175	15.0300	15.1175	+0.973%	3,219	+7.707%
2023-07-11	14.9100	14.9718	14.9000	14.9718	+0.651%	572	+8.755%
2023-07-10	14.7400	14.8800	14.7400	14.8750	+0.649%	9,179	+9.463%
2023-07-07	14.7900	14.7973	14.7791	14.7791	+0.877%	611	+10.173%
2023-07-06	14.7000	14.7000	14.6506	14.6506	-1.080%	1,281	+11.139%
2023-07-05	14.8200	14.8300	14.8105	14.8105	-0.920%	3,051	+9.940%
2023-07-03	14.9700	15.0399	14.9480	14.9480	+1.498%	1,869	+8.928%
2023-06-30	14.7274	14.7274	14.7274	14.7274	+0.857%	14	+10.560%
2023-06-29	14.6022	14.6022	14.6022	14.6022	-1.136%	60	+11.508%
2023-06-28	14.7700	14.7700	14.7700	14.7700	-0.041%	7	+10.241%
2023-06-27	14.7760	14.7760	14.7760	14.7760	+1.109%	188	+10.196%
2023-06-26	14.6100	14.6140	14.6100	14.6140	-0.846%	268	+11.418%
2023-06-23	14.7600	14.7600	14.7387	14.7387	-1.215%	404	+10.475%
2023-06-22	14.9900	14.9900	14.9200	14.9200	-0.374%	9,794	+9.133%
2023-06-21	14.9600	14.9760	14.9600	14.9760	-0.227%	438	+8.725%
2023-06-20	15.0300	15.0400	15.0000	15.0100	-3.317%	2,833	+8.478%
2023-06-16	15.5300	15.5300	15.5000	15.5249	-0.008%	2,978	+4.881%
2023-06-15	15.4700	15.5262	15.4700	15.5262	+2.281%	710	+4.872%
2023-06-14	15.1800	15.1800	15.1800	15.1800	+1.133%	3	+7.264%
2023-06-13	15.0100	15.0500	15.0100	15.0100	+0.603%	1,809	+8.478%
2023-06-12	14.9200	14.9700	14.9200	14.9200	+0.067%	1,274	+9.133%
2023-06-09	14.9100	14.9100	14.9100	14.9100	-0.620%	1,231	+9.206%
2023-06-08	14.8600	15.0030	14.8600	15.0030	+1.723%	708	+8.529%
2023-06-07	14.7489	14.7489	14.7489	14.7489	-1.540%	268	+10.399%
2023-06-06	14.9600	14.9796	14.9600	14.9796	+0.104%	125	+8.698%
2023-06-05	14.9500	14.9641	14.9500	14.9641	-0.735%	145	+8.811%
2023-06-02	15.1300	15.1400	15.0749	15.0749	+1.349%	1,881	+8.011%
2023-06-01	14.8800	14.8800	14.8743	14.8743	+1.218%	148	+9.468%
2023-05-31	14.7300	14.7600	14.6400	14.6953	-1.369%	12,897	+10.801%
2023-05-30	14.8993	14.8993	14.8993	14.8993	-1.566%	61	+9.284%
2023-05-26	15.1363	15.1363	15.1363	15.1363	+0.655%	159	+7.573%
2023-05-25	15.0378	15.0378	15.0378	15.0378	-0.766%	19	+8.278%
2023-05-24	15.2600	15.2600	15.1539	15.1539	-1.566%	186	+7.448%
2023-05-23	15.3950	15.3950	15.3950	15.3950	-2.099%	45	+5.766%
2023-05-22	15.7200	15.7250	15.7200	15.7250	+0.683%	522	+3.546%
2023-05-19	15.6200	15.6200	15.6000	15.6183	+0.380%	2,005	+4.253%
2023-05-18	15.5592	15.5592	15.5592	15.5592	-0.889%	25	+4.649%
2023-05-17	15.7100	15.7100	15.6987	15.6987	-1.018%	133	+3.719%
2023-05-16	15.9400	15.9400	15.8601	15.8601	-1.337%	677	+2.664%
2023-05-15	15.9700	16.0750	15.9700	16.0750	+2.296%	431	+1.291%
2023-05-12	15.7800	15.7801	15.7142	15.7142	-2.111%	1,681	+3.617%
2023-05-11	16.0530	16.0530	16.0530	16.0530	-0.257%	239	+1.430%
2023-05-10	16.0500	16.0943	16.0500	16.0943	-1.201%	679	+1.170%
2023-05-09	16.2700	16.2899	16.2700	16.2899	-0.668%	772	-0.045%
2023-05-08	16.2400	16.4100	16.2400	16.3995	+1.326%	10,615	-0.713%
2023-05-05	16.1800	16.1900	16.1800	16.1849	+0.030%	2,003	+0.604%
2023-05-04	16.1600	16.1800	16.1600	16.1800	+1.274%	200	+0.634%
2023-05-03	15.9800	15.9800	15.9764	15.9764	+0.071%	307	+1.917%
2023-05-02	15.9167	15.9650	15.9167	15.9650	-0.369%	218	+1.989%
2023-05-01	16.0241	16.0241	16.0241	16.0241	-0.866%	8	+1.613%
2023-04-28	16.1641	16.1641	16.1641	16.1641	+0.732%	10	+0.733%
2023-04-27	16.0466	16.0466	16.0466	16.0466	+1.718%	28	+1.471%
2023-04-26	15.7756	15.7756	15.7756	15.7756	+0.322%	1	+3.214%
2023-04-25	15.7499	15.7499	15.7175	15.7250	-0.475%	1,067	+3.546%
2023-04-24	15.7200	15.8000	15.7200	15.8000	-1.140%	2,472	+3.054%

.dark-mode .tcqF05{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tcqF05{ color: #333333; background-color: white; border: 2px solid #333333; }AFTYPacer CSOP FTSE China A50 ETFstock NYSE

AFTY
Pacer CSOP FTSE China A50 ETF
stock NYSE