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

40.10 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 40.00 40.12 39.99 40.10 1,694,729 +0.35(+0.88%)
Jun 23, 2021 39.74 39.85 39.68 39.75 3,621,840 +0.23(+0.58%)
Jun 22, 2021 39.53 39.58 39.46 39.52 4,090,523 -0.07(-0.18%)
Jun 21, 2021 39.47 39.62 39.44 39.59 3,503,389 +0.19(+0.48%)
Jun 18, 2021 39.51 39.51 39.31 39.40 3,244,818 -0.21(-0.53%)
Jun 17, 2021 39.64 39.72 39.47 39.61 3,327,870 +0.27(+0.69%)
Jun 16, 2021 39.83 39.88 39.30 39.34 3,081,080 -0.93(-2.31%)
Jun 15, 2021 40.44 40.46 40.24 40.27 2,183,825 -0.49(-1.20%)
Jun 14, 2021 40.73 40.81 40.72 40.76 779,938 -0.09(-0.22%)
Jun 11, 2021 41.01 41.14 40.74 40.85 1,956,679 -0.64(-1.54%)
Jun 10, 2021 41.40 41.54 41.31 41.49 1,151,015 +0.39(+0.95%)
Jun 09, 2021 41.19 41.24 41.08 41.10 1,330,163 -0.02(-0.05%)
Jun 08, 2021 41.15 41.22 41.01 41.12 2,549,983 -0.46(-1.11%)
Jun 07, 2021 41.52 41.60 41.39 41.58 1,486,494 -0.08(-0.19%)
Jun 04, 2021 41.59 41.71 41.58 41.66 1,560,154 +0.48(+1.17%)
Jun 03, 2021 41.30 41.32 41.11 41.18 2,383,291 -0.50(-1.20%)
Jun 02, 2021 41.75 41.75 41.64 41.68 1,742,654 -0.42(-1.00%)
Jun 01, 2021 42.14 42.18 42.01 42.10 4,117,908 -0.02(-0.05%)
May 28, 2021 42.02 42.23 41.94 42.12 2,297,057 -0.07(-0.17%)
May 27, 2021 42.20 42.23 42.05 42.19 4,626,578 +0.14(+0.33%)
May 26, 2021 41.86 42.10 41.81 42.05 7,313,947 +0.12(+0.29%)
May 25, 2021 41.78 42.03 41.77 41.93 5,635,229 +1.56(+3.86%)
May 24, 2021 40.24 40.47 40.21 40.37 1,825,233 +0.48(+1.20%)
May 21, 2021 40.00 40.11 39.84 39.89 2,094,401 -0.65(-1.60%)
May 20, 2021 40.50 40.63 40.46 40.54 2,799,009 +0.35(+0.87%)
May 19, 2021 40.20 40.38 40.05 40.19 1,661,012 -0.19(-0.47%)
May 18, 2021 40.39 40.50 40.31 40.38 1,568,593 +0.07(+0.17%)
May 17, 2021 40.08 40.36 40.08 40.31 2,213,759 +0.44(+1.10%)
May 14, 2021 39.70 39.95 39.67 39.87 3,996,302 +1.14(+2.94%)
May 13, 2021 38.74 38.88 38.62 38.73 2,245,367 -0.01(-0.03%)
May 12, 2021 39.01 39.14 38.70 38.74 2,157,168 -0.18(-0.46%)
May 11, 2021 38.64 39.05 38.64 38.92 2,906,413 +0.25(+0.65%)
May 10, 2021 39.00 39.10 38.64 38.67 4,628,261 -0.34(-0.87%)
May 07, 2021 38.78 39.11 38.75 39.01 3,722,260 -0.07(-0.18%)
May 06, 2021 39.12 39.21 39.02 39.08 3,628,200 -0.08(-0.20%)
May 05, 2021 39.25 39.33 39.12 39.16 2,520,750 +0.12(+0.31%)
May 04, 2021 39.09 39.15 38.91 39.04 1,674,654 -0.28(-0.71%)
May 03, 2021 39.31 39.49 39.25 39.32 2,141,180 -0.25(-0.63%)
Apr 30, 2021 39.62 39.71 39.51 39.57 2,076,300 -0.44(-1.10%)
Apr 29, 2021 40.02 40.04 39.74 40.01 3,518,873 +0.29(+0.73%)
Apr 28, 2021 39.63 39.79 39.54 39.72 3,957,265 +0.46(+1.17%)
Apr 27, 2021 39.25 39.33 39.21 39.26 2,753,152 +0.04(+0.10%)
Apr 26, 2021 39.12 39.25 39.05 39.22 3,828,561 -0.54(-1.36%)
Apr 23, 2021 39.59 39.80 39.56 39.76 4,222,100 +0.66(+1.69%)
Apr 22, 2021 39.17 39.29 38.97 39.10 4,184,976 -0.17(-0.43%)
Apr 21, 2021 39.09 39.32 39.06 39.27 3,654,839 +0.63(+1.63%)
Apr 20, 2021 38.77 38.87 38.61 38.64 3,757,073 -0.10(-0.26%)
Apr 19, 2021 38.73 38.80 38.63 38.74 4,793,251 +0.65(+1.71%)
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%)
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.