Skip to main content

Xt Harvest CSI 300 China A-Shares ETF (NY: ASHR )

24.14 +0.19 (+0.79%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 36.72 36.88 36.72 36.80 2,955,482 +0.12(+0.34%)
Nov 29, 2021 36.63 36.69 36.50 36.68 2,657,344 +0.14(+0.39%)
Nov 26, 2021 36.70 36.70 36.47 36.53 2,364,967 -0.59(-1.60%)
Nov 24, 2021 37.15 37.18 37.04 37.12 1,311,796 +0.04(+0.10%)
Nov 23, 2021 37.09 37.24 37.04 37.09 1,142,547 -0.03(-0.08%)
Nov 22, 2021 37.14 37.24 37.10 37.12 1,657,462 +0.12(+0.34%)
Nov 19, 2021 37.01 37.07 36.88 36.99 2,130,226 +0.43(+1.18%)
Nov 18, 2021 36.75 36.62 36.58 36.56 2,342,346 -0.55(-1.49%)
Nov 17, 2021 37.14 37.16 36.96 37.12 2,114,315 +0.11(+0.31%)
Nov 16, 2021 36.93 37.05 36.86 37.00 1,028,619 -0.12(-0.33%)
Nov 15, 2021 37.21 37.24 37.08 37.12 1,387,802 -0.09(-0.23%)
Nov 12, 2021 37.26 37.36 37.19 37.21 3,983,034 -0.15(-0.41%)
Nov 11, 2021 37.11 37.39 37.00 37.36 4,346,463 +0.92(+2.52%)
Nov 10, 2021 36.69 36.45 2,281,311 -0.20(-0.55%)
Nov 09, 2021 36.81 36.84 36.54 36.65 2,155,822 -0.32(-0.85%)
Nov 08, 2021 36.76 36.97 36.73 36.96 1,771,115 +0.34(+0.94%)
Nov 05, 2021 36.67 36.69 36.53 36.62 1,638,816 -0.14(-0.39%)
Nov 04, 2021 36.72 36.78 36.62 36.76 1,959,924 +0.15(+0.42%)
Nov 03, 2021 36.53 36.64 36.37 36.61 2,114,664 +0.01(+0.03%)
Nov 02, 2021 36.68 36.68 36.55 36.60 1,715,626 -0.55(-1.49%)
Nov 01, 2021 37.02 37.18 37.14 37.15 1,316,670 +0.09(+0.23%)
Oct 29, 2021 37.16 37.18 36.97 37.07 4,440,496 -0.09(-0.23%)
Oct 28, 2021 36.98 37.15 36.88 37.15 6,340,897 +0.12(+0.34%)
Oct 27, 2021 37.21 37.26 37.03 37.03 3,761,411 -0.57(-1.53%)
Oct 26, 2021 37.73 37.60 4,695,488 -0.18(-0.48%)
Oct 25, 2021 37.80 37.80 37.66 37.78 4,084,453 +0.17(+0.46%)
Oct 22, 2021 37.61 37.80 37.50 37.61 4,805,243 +0.38(+1.03%)
Oct 21, 2021 37.30 37.31 37.18 37.23 2,977,351 -0.07(-0.18%)
Oct 20, 2021 37.35 37.35 37.24 37.30 2,464,331 -0.24(-0.64%)
Oct 19, 2021 37.31 37.58 37.23 37.54 4,904,936 +0.83(+2.27%)
Oct 18, 2021 36.78 36.85 36.70 36.70 2,609,303 -0.40(-1.08%)
Oct 15, 2021 37.02 37.19 36.94 37.11 5,073,855 +0.18(+0.49%)
Oct 14, 2021 36.91 36.99 36.81 36.92 3,913,560 -0.43(-1.15%)
Oct 13, 2021 37.33 37.46 37.25 37.35 3,980,760 +0.86(+2.36%)
Oct 12, 2021 36.69 36.71 36.48 36.49 4,083,775 -0.35(-0.96%)
Oct 11, 2021 37.06 37.13 36.77 36.85 1,851,994 -0.29(-0.77%)
Oct 08, 2021 37.11 37.17 37.00 37.13 4,186,997 +0.72(+1.97%)
Oct 07, 2021 36.12 36.45 36.09 36.42 2,640,597 +0.62(+1.74%)
Oct 06, 2021 35.38 35.81 35.31 35.80 3,629,958 +0.23(+0.65%)
Oct 05, 2021 35.62 35.81 35.54 35.57 3,205,731 -0.06(-0.16%)
Oct 04, 2021 35.79 35.84 35.42 35.62 3,799,086 -0.49(-1.35%)
Oct 01, 2021 36.16 36.23 35.83 36.11 2,183,767 -0.33(-0.92%)
Sep 30, 2021 36.39 36.58 36.30 36.45 8,511,861 +0.52(+1.44%)
Sep 29, 2021 36.03 36.16 35.92 35.93 2,556,081 -0.34(-0.95%)
Sep 28, 2021 36.57 36.57 36.20 36.27 12,899,547 -0.33(-0.91%)
Sep 27, 2021 36.59 36.69 36.40 36.61 4,878,040 +0.46(+1.27%)
Sep 24, 2021 36.22 36.25 36.14 36.15 3,087,341 -0.24(-0.66%)
Sep 23, 2021 36.08 36.39 36.04 36.39 4,052,497 +0.11(+0.32%)
Sep 22, 2021 36.08 36.41 36.02 36.27 3,952,238 +0.81(+2.29%)
Sep 21, 2021 35.47 35.52 35.25 35.46 3,247,968 +0.33(+0.93%)
Sep 20, 2021 35.15 35.37 34.98 35.14 3,838,042 -1.09(-3.01%)
Sep 17, 2021 36.37 36.44 36.21 36.23 2,423,529 +0.21(+0.58%)
Sep 16, 2021 36.23 36.25 36.02 36.02 4,879,030 -0.76(-2.05%)
Sep 15, 2021 36.70 36.84 36.63 36.77 2,315,430 -0.18(-0.49%)
Sep 14, 2021 37.12 37.16 36.91 36.95 4,422,679 -0.74(-1.95%)
Sep 13, 2021 37.65 37.74 37.52 37.69 1,887,571 -0.07(-0.18%)
Sep 10, 2021 38.00 38.01 37.73 37.76 2,289,774 +0.37(+1.00%)
Sep 09, 2021 37.41 37.45 37.30 37.38 1,958,876 +0.03(+0.08%)
Sep 08, 2021 37.41 37.44 37.22 37.35 2,249,065 -0.29(-0.76%)
Sep 07, 2021 37.41 37.70 37.38 37.64 7,620,003 +1.03(+2.82%)
Sep 03, 2021 36.64 36.78 36.59 36.61 2,173,376 -0.07(-0.18%)
Sep 02, 2021 36.72 36.80 36.65 36.68 2,450,152 -0.14(-0.39%)
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.