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

24.07 +0.12 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 26.21 26.08 26.08 26.08 1,189,492 +0.69(+2.71%)
Dec 30, 2014 25.38 25.58 25.21 25.39 1,310,212 +0.20(+0.78%)
Dec 29, 2014 25.28 25.34 25.18 25.20 789,313 -0.15(-0.58%)
Dec 26, 2014 25.10 25.44 25.10 25.34 1,515,430 +1.61(+6.79%)
Dec 24, 2014 23.52 23.73 23.73 23.73 689,269 -0.15(-0.62%)
Dec 23, 2014 24.06 24.17 23.76 23.88 1,478,156 -0.93(-3.76%)
Dec 22, 2014 25.03 25.06 24.67 24.81 1,107,319 -0.20(-0.78%)
Dec 19, 2014 25.09 25.16 24.90 25.01 737,762 +0.09(+0.37%)
Dec 18, 2014 25.08 25.14 24.69 24.92 1,513,908 -0.25(-0.98%)
Dec 17, 2014 24.88 25.35 24.80 25.16 1,460,254 +0.78(+3.19%)
Dec 16, 2014 24.32 24.52 24.04 24.38 2,713,487 +0.87(+3.70%)
Dec 15, 2014 23.78 23.88 23.41 23.51 2,091,302 +0.08(+0.36%)
Dec 12, 2014 23.71 23.77 23.35 23.43 1,107,316 -0.44(-1.85%)
Dec 11, 2014 23.49 24.01 23.37 23.87 1,704,391 +0.54(+2.31%)
Dec 10, 2014 23.54 23.81 23.14 23.33 1,891,237 +0.50(+2.21%)
Dec 09, 2014 22.81 23.09 22.38 22.83 3,886,648 -1.81(-7.34%)
Dec 08, 2014 25.33 25.46 24.62 24.64 2,458,964 +0.46(+1.91%)
Dec 05, 2014 24.17 24.36 23.84 24.17 2,564,122 -0.21(-0.86%)
Dec 04, 2014 23.83 24.39 23.77 24.38 5,874,655 +1.81(+8.01%)
Dec 03, 2014 22.00 22.69 21.94 22.58 2,511,425 +0.91(+4.21%)
Dec 02, 2014 21.45 21.67 21.45 21.66 1,375,295 +1.18(+5.78%)
Dec 01, 2014 20.81 20.85 20.45 20.48 1,798,449 -0.76(-3.56%)
Nov 28, 2014 21.22 21.29 21.09 21.24 761,617 +0.50(+2.40%)
Nov 26, 2014 21.34 20.74 20.74 20.74 3,142,730 -0.06(-0.27%)
Nov 25, 2014 20.91 21.10 20.60 20.80 1,749,608 +0.33(+1.61%)
Nov 24, 2014 20.19 20.52 20.13 20.47 1,557,143 +0.41(+2.06%)
Nov 21, 2014 20.12 20.17 19.91 20.05 1,353,590 +0.97(+5.07%)
Nov 20, 2014 19.10 19.16 19.06 19.09 526,887 -0.07(-0.37%)
Nov 19, 2014 19.01 19.17 18.96 19.16 1,270,365 +0.11(+0.55%)
Nov 18, 2014 19.10 19.11 19.01 19.05 906,392 -0.18(-0.91%)
Nov 17, 2014 19.30 19.30 19.11 19.23 1,690,898 -0.57(-2.90%)
Nov 14, 2014 19.52 19.85 19.46 19.80 1,926,984 +0.63(+3.29%)
Nov 13, 2014 19.23 19.25 19.14 19.17 1,410,253 -0.06(-0.33%)
Nov 12, 2014 19.19 19.26 19.18 19.23 1,541,076 +0.15(+0.77%)
Nov 11, 2014 19.05 19.11 18.92 19.09 1,981,176 +0.11(+0.55%)
Nov 10, 2014 19.08 19.13 18.96 18.98 1,595,473 +0.49(+2.67%)
Nov 07, 2014 18.49 18.50 18.45 18.49 269,795 -0.04(-0.24%)
Nov 06, 2014 18.59 18.59 18.51 18.53 278,422 -0.02(-0.11%)
Nov 05, 2014 18.64 18.64 18.51 18.55 290,293 -0.06(-0.30%)
Nov 04, 2014 18.64 18.65 18.54 18.61 1,522,524 +0.01(+0.04%)
Nov 03, 2014 18.62 18.65 18.52 18.60 1,154,134 -0.02(-0.11%)
Oct 31, 2014 18.57 18.68 18.57 18.62 498,372 +0.34(+1.84%)
Oct 30, 2014 18.20 18.29 18.19 18.29 192,968 +0.17(+0.93%)
Oct 29, 2014 18.11 18.22 18.08 18.12 306,136 +0.15(+0.86%)
Oct 28, 2014 17.91 17.98 17.85 17.96 376,235 +0.53(+3.01%)
Oct 27, 2014 17.53 17.69 17.69 17.44 612,416 -0.25(-1.43%)
Oct 24, 2014 17.70 17.72 17.66 17.69 390,616 +0.01(+0.08%)
Oct 23, 2014 17.76 17.77 17.68 17.68 749,438 -0.18(-0.98%)
Oct 22, 2014 17.96 17.98 17.84 17.85 896,432 -0.22(-1.24%)
Oct 21, 2014 18.08 18.12 18.05 18.08 992,531 -0.04(-0.23%)
Oct 20, 2014 18.08 18.16 18.05 18.12 1,224,817 +0.06(+0.35%)
Oct 17, 2014 18.05 18.17 17.98 18.05 1,267,763 +0.11(+0.63%)
Oct 16, 2014 17.80 18.04 17.78 17.94 653,167 -0.14(-0.78%)
Oct 15, 2014 17.94 18.12 17.78 18.08 1,279,439 +0.11(+0.62%)
Oct 14, 2014 17.99 18.05 17.90 17.97 1,599,130 +0.01(+0.04%)
Oct 13, 2014 18.08 18.15 17.93 17.96 811,922 -0.01(-0.04%)
Oct 10, 2014 18.11 18.11 17.96 17.97 591,230 -0.15(-0.85%)
Oct 09, 2014 18.26 18.26 18.08 18.12 746,389 -0.27(-1.49%)
Oct 08, 2014 18.22 18.42 18.12 18.40 514,132 +0.36(+2.02%)
Oct 07, 2014 18.27 18.27 18.03 18.03 719,762 -0.17(-0.92%)
Oct 06, 2014 18.27 18.29 18.14 18.20 988,772 +0.20(+1.09%)
Oct 03, 2014 18.04 18.06 17.94 18.01 596,429 +0.17(+0.94%)
Oct 02, 2014 17.88 17.92 17.64 17.84 504,900 -0.06(-0.35%)
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.