Skip to main content

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

23.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 34.20 34.28 34.02 34.18 1,714,720 -0.13(-0.39%)
Apr 29, 2015 34.37 34.48 34.19 34.31 2,600,869 +0.07(+0.20%)
Apr 28, 2015 34.42 34.42 34.06 34.24 1,794,133 -0.39(-1.11%)
Apr 27, 2015 34.68 34.78 34.49 34.62 2,743,716 +0.54(+1.58%)
Apr 24, 2015 34.16 34.18 34.00 34.08 1,857,301 +0.03(+0.10%)
Apr 23, 2015 33.98 34.20 33.89 34.05 2,309,752 -0.46(-1.34%)
Apr 22, 2015 34.25 34.60 34.03 34.51 3,234,650 +1.25(+3.77%)
Apr 21, 2015 33.27 33.40 33.15 33.26 2,836,320 +0.71(+2.17%)
Apr 20, 2015 32.30 32.57 32.12 32.55 3,553,545 +1.37(+4.41%)
Apr 17, 2015 31.13 31.25 31.00 31.18 4,790,931 -1.63(-4.96%)
Apr 16, 2015 32.65 32.89 32.63 32.80 3,281,811 +1.41(+4.49%)
Apr 15, 2015 31.34 31.41 31.18 31.39 3,381,161 -0.39(-1.23%)
Apr 14, 2015 31.77 31.81 31.61 31.79 1,847,426 +0.23(+0.73%)
Apr 13, 2015 31.93 31.95 31.39 31.55 3,068,028 +0.01(+0.04%)
Apr 10, 2015 31.01 31.54 30.98 31.54 1,838,912 +1.22(+4.02%)
Apr 09, 2015 30.55 30.55 30.25 30.32 3,329,181 -0.64(-2.08%)
Apr 08, 2015 31.10 31.16 30.60 30.97 4,670,140 +0.19(+0.61%)
Apr 07, 2015 30.93 30.94 30.75 30.78 2,206,677 +0.32(+1.04%)
Apr 06, 2015 30.14 30.57 30.12 30.46 1,326,812 +0.80(+2.69%)
Apr 02, 2015 29.63 29.66 29.66 29.66 1,735,086 -0.27(-0.89%)
Apr 01, 2015 29.96 30.00 29.75 29.93 1,126,639 +0.74(+2.55%)
Mar 31, 2015 29.15 29.26 28.96 29.18 2,022,002 -0.88(-2.91%)
Mar 30, 2015 29.78 30.10 29.61 30.06 2,195,411 +1.34(+4.66%)
Mar 27, 2015 28.72 28.74 28.54 28.72 1,319,053 +0.41(+1.44%)
Mar 26, 2015 28.35 28.37 28.18 28.32 1,213,858 +0.16(+0.57%)
Mar 25, 2015 28.36 28.52 28.13 28.15 1,648,370 -0.42(-1.47%)
Mar 24, 2015 28.48 28.62 28.44 28.58 951,240 -0.03(-0.10%)
Mar 23, 2015 28.81 28.86 28.60 28.60 1,754,647 +0.20(+0.69%)
Mar 20, 2015 28.26 28.48 28.20 28.41 1,877,624 +0.58(+2.09%)
Mar 19, 2015 27.87 27.89 27.67 27.83 1,244,679 -0.16(-0.58%)
Mar 18, 2015 27.76 28.02 27.48 27.99 2,166,874 +0.78(+2.86%)
Mar 17, 2015 26.97 27.24 26.95 27.21 1,531,274 +0.50(+1.89%)
Mar 16, 2015 26.62 26.81 26.59 26.70 2,409,643 +1.01(+3.93%)
Mar 13, 2015 25.79 25.79 25.59 25.69 580,036 +0.01(+0.05%)
Mar 12, 2015 25.71 25.74 25.62 25.68 812,183 +0.57(+2.26%)
Mar 11, 2015 25.15 25.15 25.07 25.11 606,829 +0.29(+1.19%)
Mar 10, 2015 24.80 24.88 24.67 24.82 670,209 -0.25(-1.01%)
Mar 09, 2015 25.15 25.15 25.01 25.07 973,156 +0.54(+2.20%)
Mar 06, 2015 24.62 24.64 24.43 24.53 866,662 -0.32(-1.27%)
Mar 05, 2015 24.87 24.95 24.79 24.85 1,060,054 -0.17(-0.67%)
Mar 04, 2015 25.03 25.06 24.89 25.01 478,320 -0.04(-0.17%)
Mar 03, 2015 25.12 25.15 24.99 25.06 835,596 -0.69(-2.67%)
Mar 02, 2015 25.58 25.79 25.51 25.74 846,147 +0.27(+1.05%)
Feb 27, 2015 25.58 25.60 25.35 25.48 973,634 -0.13(-0.52%)
Feb 26, 2015 25.58 25.77 25.55 25.61 1,438,158 +0.72(+2.90%)
Feb 25, 2015 25.06 25.12 24.87 24.89 1,076,421 -0.63(-2.47%)
Feb 24, 2015 25.36 25.64 25.27 25.52 1,132,473 +0.29(+1.14%)
Feb 23, 2015 25.30 25.30 25.13 25.23 922,734 -0.04(-0.14%)
Feb 20, 2015 25.13 25.29 25.09 25.27 411,488 +0.11(+0.42%)
Feb 19, 2015 25.17 25.28 25.14 25.16 665,843 -0.10(-0.39%)
Feb 18, 2015 25.27 25.36 25.22 25.26 805,132 -0.10(-0.39%)
Feb 17, 2015 25.15 25.36 25.14 25.36 1,809,408 +0.36(+1.43%)
Feb 13, 2015 24.91 25.00 25.00 25.00 695,118 +0.20(+0.82%)
Feb 12, 2015 24.67 24.86 24.59 24.80 893,651 +0.35(+1.43%)
Feb 11, 2015 24.45 24.69 24.34 24.45 2,575,400 -0.02(-0.09%)
Feb 10, 2015 24.32 24.57 24.31 24.47 705,089 +0.56(+2.35%)
Feb 09, 2015 23.94 24.05 23.87 23.91 1,057,767 +0.31(+1.31%)
Feb 06, 2015 23.75 23.76 23.55 23.60 1,590,729 -0.87(-3.55%)
Feb 05, 2015 24.45 24.48 24.25 24.47 1,235,221 -1.00(-3.91%)
Feb 04, 2015 25.79 25.79 25.31 25.46 3,598,922 +0.28(+1.11%)
Feb 03, 2015 24.85 25.22 24.70 25.18 2,557,375 +0.95(+3.93%)
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.