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

38.09 USD +0.07 (+0.18%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 38.12 38.13 37.98 38.09 2,384,500 +0.07(+0.18%)
Apr 15, 2021 38.08 38.14 38.00 38.02 3,594,516 +0.01(+0.03%)
Apr 14, 2021 38.08 38.13 37.95 38.01 2,497,220 +0.20(+0.53%)
Apr 13, 2021 37.74 37.88 37.73 37.81 2,856,476 +0.01(+0.03%)
Apr 12, 2021 37.90 37.90 37.68 37.80 3,348,326 -0.65(-1.69%)
Apr 09, 2021 38.39 38.49 38.34 38.45 2,901,500 -0.37(-0.95%)
Apr 08, 2021 39.04 39.04 38.79 38.82 2,915,341 -0.08(-0.21%)
Apr 07, 2021 39.01 39.01 38.78 38.90 3,866,586 -0.44(-1.12%)
Apr 06, 2021 39.19 39.53 39.15 39.34 1,379,066 -0.08(-0.20%)
Apr 05, 2021 39.37 39.47 39.27 39.42 1,412,536 +0.33(+0.84%)
Apr 01, 2021 39.05 39.17 38.98 39.09 3,515,800 +0.47(+1.22%)
Mar 31, 2021 38.58 38.72 38.52 38.62 2,302,597 +0.06(+0.16%)
Mar 30, 2021 38.57 38.58 38.39 38.56 3,261,504 +0.16(+0.42%)
Mar 29, 2021 38.40 38.47 38.27 38.40 2,282,872 -0.36(-0.93%)
Mar 26, 2021 38.35 38.80 38.31 38.76 3,880,700 +1.16(+3.09%)
Mar 25, 2021 37.51 37.69 37.43 37.60 2,407,160 -0.07(-0.19%)
Mar 24, 2021 37.94 37.97 37.67 37.67 3,957,245 -0.64(-1.67%)
Mar 23, 2021 38.54 38.56 38.31 38.31 2,342,616 -0.58(-1.49%)
Mar 22, 2021 38.90 38.96 38.78 38.89 1,994,390 +0.23(+0.59%)
Mar 19, 2021 38.46 38.69 38.38 38.66 3,996,800 -0.27(-0.69%)
Mar 18, 2021 39.25 39.30 38.93 38.93 5,657,761 -0.50(-1.27%)
Mar 17, 2021 39.26 39.59 39.04 39.43 3,063,324 +0.09(+0.23%)
Mar 16, 2021 39.20 39.37 39.13 39.34 2,291,390 +0.33(+0.85%)
Mar 15, 2021 39.00 39.05 38.88 39.01 2,667,939 -0.57(-1.44%)
Mar 12, 2021 39.30 39.61 39.27 39.58 2,142,400 -0.48(-1.20%)
Mar 11, 2021 39.82 40.10 39.63 40.06 4,582,810 +1.25(+3.22%)
Mar 10, 2021 39.01 39.04 38.65 38.81 3,267,873 -0.31(-0.79%)
Mar 09, 2021 38.65 39.28 38.65 39.12 5,062,085 +0.45(+1.16%)
Mar 08, 2021 38.83 38.90 38.54 38.67 4,672,738 -1.60(-3.97%)
Mar 05, 2021 40.64 40.64 39.94 40.27 8,380,800 -0.25(-0.62%)
Mar 04, 2021 40.96 41.19 40.40 40.52 3,628,121 -1.23(-2.95%)
Mar 03, 2021 41.84 41.96 41.69 41.75 2,310,195 +0.28(+0.68%)
Mar 02, 2021 41.67 41.69 41.46 41.47 1,658,022 -0.84(-1.99%)
Mar 01, 2021 41.89 42.37 41.89 42.31 3,264,286 +1.01(+2.45%)
Feb 26, 2021 41.59 41.59 41.19 41.30 6,887,800 -0.44(-1.05%)
Feb 25, 2021 42.44 42.51 41.72 41.74 7,772,447 -0.92(-2.16%)
Feb 24, 2021 42.40 42.71 42.17 42.66 6,087,282 -0.71(-1.64%)
Feb 23, 2021 43.10 43.39 42.74 43.37 3,111,288 -0.02(-0.05%)
Feb 22, 2021 43.47 43.57 43.33 43.39 3,680,815 -1.72(-3.81%)
Feb 19, 2021 45.27 45.30 45.03 45.11 2,451,700 +0.14(+0.31%)
Feb 18, 2021 44.70 45.04 44.63 44.97 4,342,262 -1.43(-3.08%)
Feb 17, 2021 46.25 46.42 46.17 46.40 2,537,060 +0.10(+0.22%)
Feb 16, 2021 46.22 46.32 46.14 46.30 2,913,721 +0.63(+1.38%)
Feb 12, 2021 45.70 45.86 45.62 45.67 2,667,400 -0.15(-0.33%)
Feb 11, 2021 45.71 45.90 45.64 45.82 5,129,770 +0.40(+0.88%)
Feb 10, 2021 45.55 45.64 45.06 45.42 4,764,179 +0.66(+1.47%)
Feb 09, 2021 44.30 44.79 44.29 44.76 4,018,141 +1.28(+2.94%)
Feb 08, 2021 43.24 43.49 43.16 43.48 2,662,920 +0.90(+2.11%)
Feb 05, 2021 42.65 42.65 42.51 42.58 1,640,000 +0.11(+0.26%)
Feb 04, 2021 42.39 42.50 42.25 42.47 2,255,127 -0.25(-0.59%)
Feb 03, 2021 42.52 42.72 42.44 42.72 2,399,768 +0.07(+0.16%)
Feb 02, 2021 42.56 42.66 42.48 42.65 1,676,086 +0.73(+1.74%)
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.