Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AFLYY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.13 | 0.03 | 2.73% | 1.09 | 1.14 | 1.09 | 2,408 |
| May 30 2024 | 1.10 | 0.02 | 1.85% | 1.093 | 1.1095 | 1.0804 | 25,976 |
| May 29 2024 | 1.08 | -0.04 | -3.14% | 1.10 | 1.11 | 1.06 | 40,683 |
| May 28 2024 | 1.115 | -0.01 | -0.45% | 1.10 | 1.12 | 1.10 | 20,863 |
| May 24 2024 | 1.12 | 0.04 | 3.70% | 1.095 | 1.14 | 1.095 | 2,269 |
| May 23 2024 | 1.08 | -0.06 | -4.85% | 1.16 | 1.16 | 1.08 | 26,066 |
| May 22 2024 | 1.135 | 0.00 | 0.42% | 1.13 | 1.18 | 1.116 | 18,892 |
| May 21 2024 | 1.1303 | 0.00 | 0.03% | 1.17 | 1.17 | 1.1303 | 9,805 |
| May 20 2024 | 1.13 | 0.00 | 0.00% | 1.165 | 1.165 | 1.1204 | 38,974 |
| May 17 2024 | 1.13 | 0.00 | 0.00% | 1.15 | 1.15 | 1.11 | 65,773 |
| May 16 2024 | 1.13 | -0.05 | -4.24% | 1.20 | 1.20 | 1.13 | 55,755 |
| May 15 2024 | 1.18 | 0.02 | 1.55% | 1.13 | 1.20 | 1.13 | 22,840 |
| May 14 2024 | 1.162 | 0.05 | 4.68% | 1.20 | 1.20 | 1.139 | 67,058 |
| May 13 2024 | 1.11 | 0.01 | 0.91% | 1.16 | 1.16 | 1.11 | 28,644 |
| May 10 2024 | 1.10 | -0.02 | -1.76% | 1.12 | 1.12 | 1.0804 | 28,569 |
| May 09 2024 | 1.1197 | 0.01 | 0.86% | 1.06 | 1.12 | 1.06 | 3,830 |
| May 08 2024 | 1.1101 | 0.03 | 2.77% | 1.10 | 1.12 | 1.08 | 40,788 |
| May 07 2024 | 1.0802 | -0.04 | -3.55% | 1.10 | 1.10 | 1.0802 | 7,509 |
| May 06 2024 | 1.12 | 0.02 | 1.73% | 1.06 | 1.19 | 1.06 | 17,754 |
| May 03 2024 | 1.101 | -0.02 | -1.67% | 1.08 | 1.12 | 1.08 | 33,072 |
| May 02 2024 | 1.1197 | 0.00 | -0.03% | 1.12 | 1.12 | 1.0606 | 9,900 |
| May 01 2024 | 1.12 | 0.04 | 3.70% | 1.04 | 1.12 | 1.04 | 12,908 |
| Apr 30 2024 | 1.08 | -0.02 | -1.82% | 1.13 | 1.13 | 1.05 | 8,864 |
| Apr 29 2024 | 1.10 | 0.03 | 2.33% | 1.10 | 1.13 | 1.05 | 18,151 |
| Apr 26 2024 | 1.075 | 0.01 | 1.42% | 1.15 | 1.15 | 1.05 | 55,914 |
| Apr 25 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.07 | 1.05 | 37,731 |
| Apr 24 2024 | 1.06 | -0.01 | -1.35% | 1.11 | 1.11 | 1.059 | 19,488 |
| Apr 23 2024 | 1.0745 | -0.05 | -4.06% | 1.06 | 1.09 | 1.06 | 10,072 |
| Apr 22 2024 | 1.12 | 0.04 | 3.70% | 1.112 | 1.12 | 1.10 | 17,586 |
| Apr 19 2024 | 1.08 | 0.02 | 1.89% | 1.06 | 1.1493 | 1.06 | 11,518 |
| Apr 18 2024 | 1.06 | 0.00 | 0.00% | 1.0515 | 1.0797 | 1.05 | 13,703 |
| Apr 17 2024 | 1.06 | 0.05 | 4.95% | 1.06 | 1.06 | 1.00 | 46,686 |
| Apr 16 2024 | 1.01 | 0.00 | 0.00% | 1.04 | 1.04 | 1.00 | 67,155 |
| Apr 15 2024 | 1.01 | -0.01 | -1.17% | 1.02 | 1.04 | 1.01 | 52,015 |
| Apr 12 2024 | 1.022 | -0.07 | -6.24% | 1.08 | 1.09 | 1.01 | 277,984 |
| Apr 11 2024 | 1.09 | -0.03 | -2.24% | 1.09 | 1.1296 | 1.09 | 15,142 |
| Apr 10 2024 | 1.115 | 0.02 | 2.28% | 1.06 | 1.1565 | 1.06 | 10,465 |
| Apr 09 2024 | 1.0901 | -0.01 | -0.90% | 1.10 | 1.113 | 1.0901 | 17,346 |
| Apr 08 2024 | 1.10 | 0.04 | 3.58% | 1.07 | 1.12 | 1.07 | 84,434 |
| Apr 05 2024 | 1.062 | -0.04 | -3.41% | 1.10 | 1.10 | 1.05 | 69,704 |
| Apr 04 2024 | 1.0995 | 0.00 | 0.41% | 1.05 | 1.10 | 1.05 | 39,817 |
| Apr 03 2024 | 1.095 | -0.01 | -0.45% | 1.094 | 1.10 | 1.0803 | 9,205 |
| Apr 02 2024 | 1.10 | -0.02 | -1.79% | 1.15 | 1.15 | 1.06 | 42,535 |
| Apr 01 2024 | 1.12 | -0.01 | -0.44% | 1.11 | 1.16 | 1.11 | 13,944 |
| Mar 28 2024 | 1.125 | 0.00 | 0.45% | 1.10 | 1.13 | 1.08 | 32,216 |
| Mar 27 2024 | 1.12 | 0.01 | 0.90% | 1.13 | 1.13 | 1.11 | 28,792 |
| Mar 26 2024 | 1.11 | 0.03 | 2.78% | 1.10 | 1.11 | 1.0802 | 29,286 |
| Mar 25 2024 | 1.08 | -0.01 | -0.94% | 1.04 | 1.1197 | 1.04 | 117,817 |
| Mar 22 2024 | 1.0903 | -0.03 | -2.61% | 1.13 | 1.13 | 1.09 | 21,176 |
| Mar 21 2024 | 1.1195 | 0.02 | 1.96% | 1.10 | 1.13 | 1.09 | 31,684 |
| Mar 20 2024 | 1.098 | 0.00 | 0.27% | 1.03 | 1.11 | 1.03 | 31,855 |
| Mar 19 2024 | 1.095 | 0.00 | 0.46% | 1.10 | 1.1097 | 1.07 | 52,123 |
| Mar 18 2024 | 1.09 | -0.02 | -1.80% | 1.12 | 1.12 | 1.09 | 4,564 |
| Mar 15 2024 | 1.11 | 0.01 | 0.91% | 1.11 | 1.12 | 1.0902 | 31,674 |
| Mar 14 2024 | 1.10 | -0.07 | -5.98% | 1.11 | 1.1496 | 1.10 | 221,664 |
| Mar 13 2024 | 1.17 | 0.02 | 1.74% | 1.14 | 1.185 | 1.11 | 148,025 |
| Mar 12 2024 | 1.15 | -0.01 | -0.86% | 1.19 | 1.19 | 1.12 | 37,168 |
| Mar 11 2024 | 1.16 | 0.04 | 3.57% | 1.14 | 1.16 | 1.10 | 132,224 |
| Mar 08 2024 | 1.12 | -0.01 | -0.88% | 1.13 | 1.14 | 1.10 | 47,289 |
| Mar 07 2024 | 1.13 | 0.02 | 1.80% | 1.12 | 1.15 | 1.11 | 29,844 |
| Mar 06 2024 | 1.11 | 0.01 | 0.93% | 1.12 | 1.14 | 1.10 | 137,398 |
| Mar 05 2024 | 1.0998 | -0.03 | -2.67% | 1.12 | 1.12 | 1.08 | 137,599 |
| Mar 04 2024 | 1.13 | -0.04 | -3.42% | 1.08 | 1.15 | 1.08 | 108,723 |
