BTG Pactual Chile SA Administradora General De Fondos - ETF Latam Equities FI (CFIETFLAT) Price History
Daily open, high, low, close and volume for BTG Pactual Chile SA Administradora General De Fondos - ETF Latam Equities FI (CFIETFLAT) from 2026-07-20 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 1,190.00 | CLP 1,202.30 | CLP 1,190.00 | CLP 1,201.20 | 207,268 |
| 2026-10-08 | CLP 1,198.00 | CLP 1,198.00 | CLP 1,186.00 | CLP 1,190.30 | 21,245 |
| 2026-10-07 | CLP 1,197.30 | CLP 1,197.30 | CLP 1,197.30 | CLP 1,197.30 | 973 |
| 2026-10-06 | CLP 1,190.00 | CLP 1,198.70 | CLP 1,170.00 | CLP 1,197.30 | 93,069 |
| 2026-10-05 | CLP 1,148.00 | CLP 1,201.10 | CLP 1,148.00 | CLP 1,201.10 | 114,897 |
| 2026-10-02 | CLP 1,094.30 | CLP 1,094.40 | CLP 1,087.10 | CLP 1,087.70 | 150,133 |
| 2026-10-01 | CLP 1,080.00 | CLP 1,080.50 | CLP 1,076.70 | CLP 1,079.90 | 117,979 |
| 2026-09-30 | CLP 1,094.70 | CLP 1,094.70 | CLP 1,083.70 | CLP 1,083.70 | 1,654,410 |
| 2026-09-29 | CLP 1,073.80 | CLP 1,073.80 | CLP 1,070.30 | CLP 1,072.70 | 29,527 |
| 2026-09-28 | CLP 1,073.80 | CLP 1,073.80 | CLP 1,073.80 | CLP 1,073.80 | 6,432 |
| 2026-09-25 | CLP 1,073.80 | CLP 1,073.80 | CLP 1,073.80 | CLP 1,073.80 | 3,522 |
| 2026-09-24 | CLP 1,105.00 | CLP 1,105.00 | CLP 1,089.10 | CLP 1,089.00 | 105,410 |
| 2026-09-23 | CLP 1,100.60 | CLP 1,100.60 | CLP 1,094.40 | CLP 1,099.30 | 64,115 |
| 2026-09-22 | CLP 1,086.00 | CLP 1,086.00 | CLP 1,086.00 | CLP 1,086.00 | 565 |
| 2026-09-21 | CLP 1,086.20 | CLP 1,086.20 | CLP 1,086.00 | CLP 1,086.00 | 10,272 |
| 2026-09-17 | CLP 1,087.40 | CLP 1,090.60 | CLP 1,087.40 | CLP 1,090.60 | 13,345 |
| 2026-09-16 | CLP 1,105.70 | CLP 1,105.70 | CLP 1,087.00 | CLP 1,090.60 | 8,548 |
| 2026-09-15 | CLP 1,099.00 | CLP 1,099.00 | CLP 1,097.80 | CLP 1,097.80 | 5,217 |
| 2026-09-14 | CLP 1,094.90 | CLP 1,099.50 | CLP 1,094.90 | CLP 1,099.00 | 27,882 |
| 2026-09-11 | CLP 1,085.60 | CLP 1,098.60 | CLP 1,085.60 | CLP 1,091.80 | 53,544 |
| 2026-09-10 | CLP 1,102.00 | CLP 1,102.00 | CLP 1,102.00 | CLP 1,102.00 | 9,038 |
| 2026-09-09 | CLP 1,089.00 | CLP 1,089.00 | CLP 1,087.50 | CLP 1,087.60 | 40,653 |
| 2026-09-08 | CLP 1,102.30 | CLP 1,102.30 | CLP 1,093.00 | CLP 1,097.80 | 163,859 |
| 2026-09-07 | CLP 1,092.70 | CLP 1,092.70 | CLP 1,092.70 | CLP 1,092.70 | 1,083 |
| 2026-09-04 | CLP 1,087.40 | CLP 1,096.00 | CLP 1,087.40 | CLP 1,092.70 | 47,098 |
| 2026-09-03 | CLP 1,102.10 | CLP 1,102.10 | CLP 1,092.90 | CLP 1,092.90 | 15,302 |
| 2026-09-02 | CLP 1,049.10 | CLP 1,095.90 | CLP 1,049.10 | CLP 1,095.20 | 103,181 |
| 2026-09-01 | CLP 1,062.20 | CLP 1,072.10 | CLP 1,062.20 | CLP 1,067.40 | 18,626 |
| 2026-08-31 | CLP 1,047.70 | CLP 1,049.30 | CLP 1,047.70 | CLP 1,049.30 | 12,950 |
| 2026-08-28 | CLP 1,066.90 | CLP 1,066.90 | CLP 1,036.10 | CLP 1,036.10 | 7,486 |
| 2026-08-27 | CLP 1,044.10 | CLP 1,047.40 | CLP 1,043.00 | CLP 1,044.80 | 18,588 |
| 2026-08-26 | CLP 1,060.40 | CLP 1,060.40 | CLP 1,033.80 | CLP 1,033.80 | 5,648 |
| 2026-08-25 | CLP 1,028.30 | CLP 1,028.30 | CLP 1,022.40 | CLP 1,025.90 | 275,256 |
| 2026-08-24 | CLP 1,033.20 | CLP 1,033.20 | CLP 1,031.50 | CLP 1,031.50 | 8,129 |
| 2026-08-21 | CLP 1,024.80 | CLP 1,024.80 | CLP 1,023.50 | CLP 1,023.50 | 163,307 |
| 2026-08-20 | CLP 1,005.30 | CLP 1,005.90 | CLP 1,005.30 | CLP 1,005.30 | 14,254 |
| 2026-08-19 | CLP 1,006.40 | CLP 1,008.70 | CLP 1,005.40 | CLP 1,005.40 | 15,103 |
| 2026-08-18 | CLP 994.16 | CLP 994.16 | CLP 994.16 | CLP 994.16 | 2,174 |
| 2026-08-17 | CLP 994.26 | CLP 994.26 | CLP 993.71 | CLP 994.16 | 20,138 |
| 2026-08-14 | CLP 988.04 | CLP 991.75 | CLP 988.04 | CLP 991.75 | 6,763 |
| 2026-08-13 | CLP 989.46 | CLP 989.46 | CLP 986.68 | CLP 988.36 | 9,423 |
| 2026-08-12 | CLP 1,007.50 | CLP 1,007.50 | CLP 992.11 | CLP 992.11 | 6,994 |
| 2026-08-11 | CLP 1,018.40 | CLP 1,018.40 | CLP 999.20 | CLP 1,007.50 | 54,437 |
| 2026-08-10 | CLP 1,031.50 | CLP 1,031.50 | CLP 1,022.00 | CLP 1,022.00 | 9,144 |
| 2026-08-07 | CLP 1,042.60 | CLP 1,042.60 | CLP 1,022.00 | CLP 1,022.00 | 6,662 |
| 2026-08-06 | CLP 1,046.60 | CLP 1,046.60 | CLP 1,035.10 | CLP 1,036.90 | 92,053 |
| 2026-08-05 | CLP 1,042.50 | CLP 1,042.50 | CLP 1,037.80 | CLP 1,037.80 | 6,111 |
| 2026-08-04 | CLP 1,042.90 | CLP 1,042.90 | CLP 1,038.20 | CLP 1,040.90 | 30,641 |
| 2026-08-03 | CLP 1,048.20 | CLP 1,052.10 | CLP 1,046.80 | CLP 1,052.10 | 11,722 |
| 2026-07-31 | CLP 1,054.00 | CLP 1,066.50 | CLP 1,054.00 | CLP 1,065.90 | 56,503 |
| 2026-07-30 | CLP 1,051.40 | CLP 1,051.40 | CLP 1,051.40 | CLP 1,051.40 | 2,338 |
| 2026-07-29 | CLP 1,042.30 | CLP 1,042.30 | CLP 1,040.00 | CLP 1,040.00 | 32,060 |
| 2026-07-28 | CLP 1,059.20 | CLP 1,059.20 | CLP 1,056.50 | CLP 1,059.10 | 77,941 |
| 2026-07-27 | CLP 1,057.40 | CLP 1,057.80 | CLP 1,055.70 | CLP 1,056.80 | 24,318 |
| 2026-07-24 | CLP 1,066.00 | CLP 1,066.80 | CLP 1,064.50 | CLP 1,065.60 | 29,780 |
| 2026-07-23 | CLP 1,072.90 | CLP 1,072.90 | CLP 1,070.00 | CLP 1,070.00 | 29,805 |
| 2026-07-22 | CLP 1,058.10 | CLP 1,067.80 | CLP 1,058.10 | CLP 1,067.80 | 32,093 |
| 2026-07-21 | CLP 1,039.80 | CLP 1,044.80 | CLP 1,039.80 | CLP 1,044.80 | 26,696 |
| 2026-07-20 | CLP 1,031.20 | CLP 1,035.00 | CLP 1,031.20 | CLP 1,035.00 | 2,359 |