Skip to main content

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

24.14 +0.19 (+0.79%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 36.90 37.03 36.84 36.93 2,407,727 +0.06(+0.16%)
Mar 30, 2021 36.89 36.90 36.71 36.88 3,410,415 +0.15(+0.42%)
Mar 29, 2021 36.72 36.79 36.60 36.72 2,387,101 -0.34(-0.93%)
Mar 26, 2021 36.68 37.11 36.64 37.07 4,057,882 +1.11(+3.09%)
Mar 25, 2021 35.87 36.04 35.80 35.96 2,517,064 -0.07(-0.19%)
Mar 24, 2021 36.28 36.31 36.03 36.03 4,137,922 -0.61(-1.67%)
Mar 23, 2021 36.86 36.88 36.64 36.64 2,449,573 -0.55(-1.49%)
Mar 22, 2021 37.20 37.26 37.09 37.19 2,085,448 +0.22(+0.59%)
Mar 19, 2021 36.78 37.00 36.70 36.97 4,179,282 -0.26(-0.69%)
Mar 18, 2021 37.54 37.59 37.23 37.23 5,916,079 -0.48(-1.27%)
Mar 17, 2021 37.55 37.86 37.33 37.71 3,203,187 +0.09(+0.23%)
Mar 16, 2021 37.49 37.65 37.42 37.62 2,396,008 +0.32(+0.85%)
Mar 15, 2021 37.30 37.34 37.18 37.31 2,789,749 -0.55(-1.44%)
Mar 12, 2021 37.58 37.88 37.56 37.85 2,240,216 -0.46(-1.20%)
Mar 11, 2021 38.08 38.35 37.90 38.31 4,792,048 +1.20(+3.22%)
Mar 10, 2021 37.31 37.34 36.96 37.12 3,417,075 -0.30(-0.79%)
Mar 09, 2021 36.96 37.56 36.96 37.41 5,293,206 +0.43(+1.16%)
Mar 08, 2021 37.13 37.20 36.86 36.98 4,886,082 -1.53(-3.97%)
Mar 05, 2021 38.87 38.87 38.20 38.51 8,763,444 -0.24(-0.62%)
Mar 04, 2021 39.17 39.39 38.64 38.75 3,793,771 -1.18(-2.95%)
Mar 03, 2021 40.01 40.13 39.87 39.93 2,415,672 +0.27(+0.67%)
Mar 02, 2021 39.85 39.87 39.65 39.66 1,733,722 -0.80(-1.99%)
Mar 01, 2021 40.06 40.52 40.06 40.46 3,413,324 +0.97(+2.45%)
Feb 26, 2021 39.77 39.77 39.39 39.50 7,202,278 -0.42(-1.05%)
Feb 25, 2021 40.59 40.65 39.90 39.92 8,127,315 -0.88(-2.16%)
Feb 24, 2021 40.55 40.85 40.33 40.80 6,365,210 -0.68(-1.64%)
Feb 23, 2021 41.22 41.50 40.87 41.48 3,253,340 -0.02(-0.05%)
Feb 22, 2021 41.57 41.67 41.44 41.50 3,848,870 -1.64(-3.81%)
Feb 19, 2021 43.29 43.33 43.06 43.14 2,563,637 +0.13(+0.31%)
Feb 18, 2021 42.75 43.07 42.68 43.01 4,540,517 -1.37(-3.08%)
Feb 17, 2021 44.23 44.39 44.15 44.37 2,652,895 +0.10(+0.22%)
Feb 16, 2021 44.20 44.30 44.13 44.28 3,046,753 +0.60(+1.38%)
Feb 12, 2021 43.70 43.86 43.63 43.68 2,789,186 -0.14(-0.33%)
Feb 11, 2021 43.71 43.90 43.65 43.82 5,363,981 +0.38(+0.88%)
Feb 10, 2021 43.56 43.65 43.09 43.44 4,981,698 +0.63(+1.47%)
Feb 09, 2021 42.37 42.83 42.36 42.81 4,201,598 +1.22(+2.94%)
Feb 08, 2021 41.35 41.59 41.28 41.58 2,784,501 +0.86(+2.11%)
Feb 05, 2021 40.79 40.79 40.65 40.72 1,714,877 +0.11(+0.26%)
Feb 04, 2021 40.54 40.64 40.41 40.62 2,358,090 -0.24(-0.59%)
Feb 03, 2021 40.66 40.85 40.59 40.85 2,509,334 +0.07(+0.16%)
Feb 02, 2021 40.70 40.80 40.63 40.79 1,752,611 +0.70(+1.74%)
Feb 01, 2021 39.90 40.09 39.85 40.09 2,028,309 +0.55(+1.40%)
Jan 29, 2021 39.81 39.85 39.43 39.53 2,243,876 -0.38(-0.96%)
Jan 28, 2021 39.58 40.08 39.58 39.92 2,240,653 -0.37(-0.93%)
Jan 27, 2021 40.52 40.53 40.27 40.29 2,917,209 -0.75(-1.82%)
Jan 26, 2021 40.92 41.07 40.85 41.04 1,865,364 -0.34(-0.83%)
Jan 25, 2021 41.32 41.43 41.14 41.38 2,129,808 +0.44(+1.07%)
Jan 22, 2021 40.98 41.02 40.82 40.94 3,624,457 -0.36(-0.88%)
Jan 21, 2021 41.28 41.33 41.17 41.30 3,043,405 +0.55(+1.36%)
Jan 20, 2021 40.61 40.76 40.54 40.75 2,054,221 +0.40(+1.00%)
Jan 19, 2021 40.34 40.39 40.22 40.35 5,595,393 +0.05(+0.12%)
Jan 15, 2021 40.30 40.41 40.23 40.30 2,308,497 -0.39(-0.96%)
Jan 14, 2021 40.80 40.87 40.68 40.69 2,669,819 -0.62(-1.50%)
Jan 13, 2021 41.28 41.41 41.25 41.31 2,047,331 -0.46(-1.10%)
Jan 12, 2021 41.56 41.77 41.51 41.77 3,524,258 +1.54(+3.83%)
Jan 11, 2021 40.17 40.31 40.14 40.23 2,442,311 -0.55(-1.34%)
Jan 08, 2021 40.81 40.84 40.53 40.78 5,185,832 -0.45(-1.09%)
Jan 07, 2021 40.90 41.24 40.79 41.23 6,850,609 +0.99(+2.45%)
Jan 06, 2021 40.19 40.44 40.06 40.24 3,276,835 +0.13(+0.33%)
Jan 05, 2021 39.86 40.15 39.79 40.11 2,994,206 +1.22(+3.15%)
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.