Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

CSOP FTSE China A50 ETF (NY: AFTY )

16.28 UNCHANGED

Last Price Updated: 8:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.89	18.95	18.89	18.95	1,293	-0.03(-0.14%)
Feb 25, 2022	18.89	18.98	18.95	18.98	907	+0.23(+1.24%)
Feb 24, 2022	18.44	18.75	18.44	18.75	1,206	-0.23(-1.23%)
Feb 23, 2022	19.12	19.14	18.98	18.98	2,013	+0.04(+0.19%)
Feb 22, 2022	19.00	19.02	18.93	18.94	2,726	-0.40(-2.07%)
Feb 18, 2022				19.34	0	+0.14(+0.75%)
Feb 17, 2022	19.25	19.25	19.20	19.20	432	-0.10(-0.53%)
Feb 16, 2022	19.20	19.30	19.20	19.30	428	+0.11(+0.58%)
Feb 15, 2022	19.20	19.20	19.19	19.19	916	+0.26(+1.36%)
Feb 14, 2022	18.92	18.93	18.92	18.93	156	-0.07(-0.37%)
Feb 11, 2022	19.17	19.17	18.96	19.00	2,469	-0.26(-1.35%)
Feb 10, 2022	19.19	19.32	19.19	19.26	2,005	-0.03(-0.17%)
Feb 09, 2022	19.27	19.30	19.26	19.30	7,304	+0.26(+1.34%)
Feb 08, 2022	19.00	19.04	19.00	19.04	504	-0.02(-0.11%)
Feb 07, 2022	19.06	19.06	19.06	19.06	5	+0.08(+0.44%)
Feb 04, 2022	18.93	19.01	18.93	18.98	1,936	+0.06(+0.30%)
Feb 03, 2022	18.95		18.92	18.92	0	-0.04(-0.20%)
Feb 02, 2022	18.97	18.98	18.96	18.96	1,990	+0.03(+0.17%)
Feb 01, 2022	18.86	18.93	18.86	18.93	5,363	+0.05(+0.24%)
Jan 31, 2022	18.88	18.88	18.88	18.88	107	+0.19(+1.03%)
Jan 28, 2022	18.72	18.72	18.59	18.69	2,253	-0.38(-2.01%)
Jan 27, 2022	19.11	19.11	19.07	19.07	1,630	-0.31(-1.61%)
Jan 26, 2022	19.56	19.56	19.37	19.39	2,238	+0.07(+0.37%)
Jan 25, 2022	19.31	19.31	19.31	19.31	137	-0.28(-1.41%)
Jan 24, 2022	19.37	19.59	19.30	19.59	1,873	-0.07(-0.34%)
Jan 21, 2022	19.66	19.66	19.66	19.66	104	-0.17(-0.87%)
Jan 20, 2022	19.87	19.94	19.83	19.83	6,531	+0.41(+2.14%)
Jan 19, 2022	19.42	19.42	19.42	19.42	43	-0.01(-0.07%)
Jan 18, 2022	19.49	19.49	19.43	19.43	276	+0.26(+1.34%)
Jan 14, 2022				19.17	0	-0.14(-0.74%)
Jan 13, 2022	19.34	19.37	19.32	19.32	1,535	-0.53(-2.67%)
Jan 12, 2022	19.75	19.85	19.75	19.85	1,603	+0.33(+1.68%)
Jan 11, 2022	19.39	19.52	19.39	19.52	1,849	+0.02(+0.09%)
Jan 10, 2022	19.47	19.52	19.47	19.50	2,217	-0.09(-0.46%)
Jan 07, 2022	19.59	19.59	19.59	19.59	104	+0.15(+0.75%)
Jan 06, 2022	19.49	19.49	19.43	19.45	824	-0.22(-1.14%)
Jan 05, 2022	19.91	19.91	19.67	19.67	505	-0.12(-0.62%)
Jan 04, 2022	19.89	19.89	19.79	19.79	243	-0.17(-0.84%)
Jan 03, 2022	19.99	19.99	19.96	19.96	542	-0.03(-0.14%)
Dec 31, 2021	20.00	20.05	19.99	19.99	1,513	-0.03(-0.13%)
Dec 30, 2021	19.91	20.01	19.91	20.01	840	+0.25(+1.27%)
Dec 29, 2021	19.83	19.83	19.69	19.76	10,025	-0.53(-2.59%)
Dec 28, 2021	20.27	20.29	20.27	20.29	333	+0.11(+0.52%)
Dec 27, 2021	20.16	20.22	20.09	20.18	3,699	-0.05(-0.27%)
Dec 23, 2021	20.19	20.24	20.19	20.24	432	-0.22(-1.07%)
Dec 22, 2021	20.45	20.46	20.45	20.46	412	-0.01(-0.06%)
Dec 21, 2021	20.39	20.47	20.39	20.47	760	+0.05(+0.24%)
Dec 20, 2021	20.38	20.42	20.38	20.42	614	-0.05(-0.23%)
Dec 17, 2021	20.33	20.51	20.33	20.47	7,775	-0.38(-1.81%)
Dec 16, 2021	21.08	21.08	20.84	20.84	3,076	+0.05(+0.23%)
Dec 15, 2021	20.81	20.81	20.71	20.79	5,318	-0.15(-0.70%)
Dec 14, 2021	20.98	20.98	20.93	20.94	3,144	-0.16(-0.74%)
Dec 13, 2021	21.04	21.10	21.04	21.10	567	+0.00(+0.01%)
Dec 10, 2021	21.02	21.12	21.02	21.10	2,274	-0.01(-0.07%)
Dec 09, 2021	21.02	21.11	21.02	21.11	739	+0.20(+0.93%)
Dec 08, 2021	20.96	20.96	20.92	20.92	3,675	+0.40(+1.95%)
Dec 07, 2021	20.48	20.52	20.48	20.52	1,035	+0.04(+0.21%)
Dec 06, 2021	20.29	20.49	20.29	20.47	1,751	+0.40(+1.98%)
Dec 03, 2021	20.16	20.16	20.08	20.08	672	+0.11(+0.53%)
Dec 02, 2021	20.00	20.03	19.97	19.97	291	+0.16(+0.81%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

CSOP FTSE China A50 ETF (NY: AFTY )

Historical Prices