Yahoo

Mail

UK markets closed

NIKKEI 225
38,274.05
-131.61(-0.34%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
79.07
+0.07(+0.09%)
GOLD FUTURES
2,331.50
+20.50(+0.89%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
46,244.68
-2,225.52(-4.59%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Pacer CSOP FTSE China A50 ETF (AFTY)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

14.41

-0.01

(-0.04%)

At close: 09:34AM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	14.53	14.53	14.41	14.41	14.41	5,000
29 Apr 2024	14.43	14.52	14.43	14.52	14.52	600
26 Apr 2024	14.34	14.34	14.34	14.34	14.34	400
25 Apr 2024	14.17	14.17	14.17	14.17	14.17	100
24 Apr 2024	13.98	14.05	13.98	14.03	14.03	900
23 Apr 2024	14.06	14.06	14.06	14.06	14.06	100
22 Apr 2024	14.07	14.10	14.07	14.10	14.10	300
19 Apr 2024	14.10	14.11	14.03	14.11	14.11	3,000
18 Apr 2024	14.19	14.19	14.19	14.19	14.19	100
17 Apr 2024	14.09	14.12	14.09	14.12	14.12	700
16 Apr 2024	14.01	14.01	14.01	14.01	14.01	100
15 Apr 2024	13.99	14.03	13.99	14.02	14.02	600
12 Apr 2024	13.63	13.63	13.63	13.63	13.63	100
11 Apr 2024	13.93	13.93	13.84	13.85	13.85	7,600
10 Apr 2024	13.79	13.79	13.79	13.79	13.79	100
09 Apr 2024	13.98	13.98	13.98	13.98	13.98	100
08 Apr 2024	14.02	14.02	14.02	14.02	14.02	100
05 Apr 2024	14.09	14.10	14.08	14.09	14.09	2,600
04 Apr 2024	14.15	14.15	14.15	14.15	14.15	100
03 Apr 2024	14.14	14.14	14.14	14.14	14.14	-
02 Apr 2024	14.14	14.15	14.14	14.15	14.15	700
01 Apr 2024	14.14	14.14	14.14	14.14	14.14	100
28 Mar 2024	13.98	13.98	13.96	13.96	13.96	600
27 Mar 2024	13.95	13.95	13.95	13.95	13.95	100
26 Mar 2024	14.03	14.03	14.03	14.03	14.03	100
25 Mar 2024	13.93	13.94	13.93	13.93	13.93	900
22 Mar 2024	13.90	13.90	13.90	13.90	13.90	100
21 Mar 2024	14.07	14.09	14.07	14.09	14.09	700
20 Mar 2024	14.12	14.16	14.12	14.16	14.16	400
19 Mar 2024	14.10	14.10	14.10	14.10	14.10	100
18 Mar 2024	14.13	14.14	14.11	14.12	14.12	1,000
15 Mar 2024	14.10	14.10	14.09	14.09	14.09	400
14 Mar 2024	14.03	14.03	14.01	14.01	14.01	500
13 Mar 2024	14.09	14.09	14.09	14.09	14.09	100
12 Mar 2024	14.22	14.24	14.22	14.22	14.22	400
11 Mar 2024	14.18	14.19	14.18	14.19	14.19	2,700
08 Mar 2024	13.85	13.85	13.85	13.85	13.85	100
07 Mar 2024	13.87	13.90	13.87	13.90	13.90	3,300
06 Mar 2024	13.98	13.98	13.90	13.90	13.90	1,000
05 Mar 2024	14.00	14.00	13.95	13.95	13.95	1,300
04 Mar 2024	13.72	13.77	13.72	13.75	13.75	1,000
01 Mar 2024	13.81	13.83	13.81	13.83	13.83	700
29 Feb 2024	13.75	13.77	13.75	13.77	13.77	600
28 Feb 2024	13.63	13.65	13.63	13.65	13.65	1,300
27 Feb 2024	13.78	13.78	13.78	13.78	13.78	100
26 Feb 2024	13.69	13.69	13.69	13.69	13.69	100
23 Feb 2024	13.94	13.95	13.94	13.95	13.95	900
22 Feb 2024	13.93	13.93	13.93	13.93	13.93	100
21 Feb 2024	13.81	13.91	13.81	13.88	13.88	2,000
20 Feb 2024	13.60	13.60	13.56	13.56	13.56	600
16 Feb 2024	13.63	13.65	13.63	13.64	13.64	700
15 Feb 2024	13.46	13.47	13.44	13.44	13.44	500
14 Feb 2024	13.40	13.40	13.40	13.40	13.40	500
13 Feb 2024	13.40	13.40	13.37	13.37	13.37	700
12 Feb 2024	13.40	13.43	13.39	13.43	13.43	1,500
09 Feb 2024	13.25	13.31	13.25	13.31	13.31	200
08 Feb 2024	13.32	13.32	13.31	13.31	13.31	300
07 Feb 2024	13.44	13.44	13.38	13.41	13.41	1,100
06 Feb 2024	13.41	13.41	13.36	13.40	13.40	1,900
05 Feb 2024	12.80	12.95	12.80	12.95	12.95	1,900
02 Feb 2024	12.61	12.62	12.61	12.62	12.62	700
01 Feb 2024	12.89	12.89	12.89	12.89	12.89	100
31 Jan 2024	12.83	12.95	12.83	12.90	12.90	1,000
30 Jan 2024	12.88	12.88	12.88	12.88	12.88	100
29 Jan 2024	13.02	13.07	13.02	13.07	13.07	11,200
26 Jan 2024	13.20	13.20	13.20	13.20	13.20	100
25 Jan 2024	13.28	13.28	13.15	13.15	13.15	600
24 Jan 2024	13.27	13.28	13.26	13.27	13.27	1,800
23 Jan 2024	12.92	12.92	12.92	12.92	12.92	100
22 Jan 2024	12.81	12.85	12.81	12.85	12.85	100
19 Jan 2024	12.78	12.92	12.78	12.92	12.92	300
18 Jan 2024	12.73	12.73	12.73	12.73	12.73	100
17 Jan 2024	12.54	12.57	12.54	12.57	12.57	300
16 Jan 2024	12.83	12.83	12.83	12.83	12.83	100
12 Jan 2024	12.86	12.86	12.86	12.86	12.86	100
11 Jan 2024	12.88	12.88	12.88	12.88	12.88	100
10 Jan 2024	12.88	12.88	12.88	12.88	12.88	100
09 Jan 2024	12.85	12.85	12.85	12.85	12.85	100
08 Jan 2024	12.93	12.96	12.93	12.96	12.96	1,000
05 Jan 2024	13.09	13.09	13.09	13.09	13.09	100
04 Jan 2024	13.15	13.15	13.07	13.07	13.07	2,200
03 Jan 2024	13.24	13.24	13.24	13.24	13.24	300
02 Jan 2024	13.30	13.30	13.22	13.23	13.23	2,400
29 Dec 2023	13.49	13.52	13.49	13.51	13.51	2,900
28 Dec 2023	13.55	13.55	13.49	13.51	13.51	1,700
27 Dec 2023	13.14	13.14	13.14	13.14	13.14	1,600
27 Dec 2023	0.302 Dividend
26 Dec 2023	13.43	13.44	13.42	13.44	13.14	400
22 Dec 2023	13.40	13.49	13.40	13.47	13.16	1,900
21 Dec 2023	13.43	13.48	13.42	13.48	13.18	2,400
20 Dec 2023	13.30	13.30	13.18	13.18	12.88	300
19 Dec 2023	13.45	13.48	13.45	13.46	13.16	300
18 Dec 2023	13.35	13.36	13.32	13.33	13.03	2,700
15 Dec 2023	13.38	13.38	13.32	13.32	13.02	300
14 Dec 2023	13.51	13.51	13.51	13.51	13.20	100
13 Dec 2023	13.40	13.54	13.37	13.54	13.24	1,300
12 Dec 2023	13.63	13.63	13.63	13.63	13.32	100
11 Dec 2023	13.63	13.63	13.63	13.63	13.32	100
08 Dec 2023	13.52	13.52	13.52	13.52	13.22	200
07 Dec 2023	13.59	13.59	13.59	13.59	13.28	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,274.05-131.61(-0.34%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL79.07+0.07(+0.09%)

GOLD FUTURES2,331.50+20.50(+0.89%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP46,244.68-2,225.52(-4.59%)

Family finances

Pacer CSOP FTSE China A50 ETF (AFTY)

NIKKEI 225
38,274.05
-131.61(-0.34%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
79.07
+0.07(+0.09%)

GOLD FUTURES
2,331.50
+20.50(+0.89%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
46,244.68
-2,225.52(-4.59%)