Skip to main content

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

24.07 +0.12 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 37.89 37.98 37.79 37.84 2,171,098 -0.42(-1.10%)
Apr 29, 2021 38.27 38.29 38.00 38.26 3,679,535 +0.28(+0.73%)
Apr 28, 2021 37.90 38.06 37.81 37.99 4,137,942 +0.44(+1.17%)
Apr 27, 2021 37.54 37.61 37.50 37.55 2,878,853 +0.04(+0.10%)
Apr 26, 2021 37.41 37.54 37.34 37.51 4,003,362 -0.52(-1.36%)
Apr 23, 2021 37.86 38.06 37.83 38.02 4,414,869 +0.63(+1.69%)
Apr 22, 2021 37.46 37.57 37.27 37.39 4,376,050 -0.16(-0.43%)
Apr 21, 2021 37.38 37.60 37.35 37.56 3,821,709 +0.60(+1.63%)
Apr 20, 2021 37.08 37.17 36.92 36.95 3,928,610 -0.10(-0.26%)
Apr 19, 2021 37.04 37.11 36.94 37.05 5,012,097 +0.62(+1.71%)
Apr 16, 2021 36.46 36.47 36.32 36.43 2,493,369 +0.07(+0.18%)
Apr 15, 2021 36.42 36.47 36.34 36.36 3,758,631 +0.01(+0.03%)
Apr 14, 2021 36.42 36.47 36.29 36.35 2,611,236 +0.19(+0.53%)
Apr 13, 2021 36.09 36.23 36.08 36.16 2,986,894 +0.01(+0.03%)
Apr 12, 2021 36.25 36.25 36.03 36.15 3,501,201 -0.62(-1.69%)
Apr 09, 2021 36.71 36.81 36.67 36.77 3,033,974 -0.35(-0.95%)
Apr 08, 2021 37.34 37.34 37.10 37.12 3,048,447 -0.08(-0.21%)
Apr 07, 2021 37.31 37.31 37.09 37.20 4,043,123 -0.42(-1.12%)
Apr 06, 2021 37.48 37.80 37.44 37.62 1,442,030 -0.08(-0.20%)
Apr 05, 2021 37.65 37.75 37.56 37.70 1,477,028 +0.32(+0.84%)
Apr 01, 2021 37.34 37.46 37.28 37.38 3,676,321 +0.45(+1.22%)
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%)
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.