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 (%)
Jan 31, 2022 34.73 35.15 35.15 4,797,239 +0.45(+1.31%)
Jan 28, 2022 34.66 34.80 34.45 34.70 11,841,258 -0.44(-1.26%)
Jan 27, 2022 35.44 35.44 35.12 35.14 6,669,888 -0.76(-2.12%)
Jan 26, 2022 36.28 36.36 35.82 35.90 7,357,074 +0.09(+0.24%)
Jan 25, 2022 35.71 36.00 35.61 35.82 7,785,166 -0.60(-1.64%)
Jan 24, 2022 36.51 36.52 36.03 36.42 3,543,095 +0.07(+0.19%)
Jan 21, 2022 36.62 36.63 36.35 36.35 3,154,397 -0.55(-1.49%)
Jan 20, 2022 37.07 37.14 36.88 36.90 5,600,263 +0.47(+1.30%)
Jan 19, 2022 36.74 36.75 36.41 36.43 6,426,390 -0.14(-0.40%)
Jan 18, 2022 36.58 36.75 36.54 36.57 5,030,957 +0.44(+1.23%)
Jan 14, 2022 36.13 0 -0.10(-0.27%)
Jan 13, 2022 36.46 36.46 36.22 36.22 5,534,238 -1.08(-2.90%)
Jan 12, 2022 37.06 37.32 37.01 37.30 22,051,526 +0.68(+1.84%)
Jan 11, 2022 36.40 36.63 36.36 36.63 4,287,373 -0.11(-0.29%)
Jan 10, 2022 36.74 36.84 36.65 36.73 7,415,523 -0.11(-0.29%)
Jan 07, 2022 36.57 36.84 36.49 36.84 18,127,446 +0.21(+0.58%)
Jan 06, 2022 36.64 36.69 36.52 36.63 3,607,382 -0.15(-0.42%)
Jan 05, 2022 37.14 37.28 36.78 36.78 4,617,303 -0.51(-1.37%)
Jan 04, 2022 37.52 37.52 37.28 37.29 3,513,485 -0.35(-0.92%)
Jan 03, 2022 37.73 37.73 37.60 37.64 2,217,130 -0.07(-0.18%)
Dec 31, 2021 37.69 37.81 37.67 37.71 2,410,643 +0.02(+0.05%)
Dec 30, 2021 37.53 37.73 37.53 37.69 5,247,622 +0.49(+1.32%)
Dec 29, 2021 37.26 37.26 37.04 37.20 4,184,199 -0.66(-1.73%)
Dec 28, 2021 37.81 37.87 37.77 37.85 2,580,370 +0.26(+0.69%)
Dec 27, 2021 37.64 37.69 37.56 37.59 3,025,885 -0.13(-0.33%)
Dec 23, 2021 37.62 37.80 37.61 37.72 2,463,621 +0.13(+0.36%)
Dec 22, 2021 37.51 37.58 37.44 37.58 2,470,722 +0.06(+0.15%)
Dec 21, 2021 37.30 37.53 37.30 37.53 2,976,371 +0.31(+0.83%)
Dec 20, 2021 37.18 37.27 37.12 37.22 4,525,774 -0.40(-1.05%)
Dec 17, 2021 37.38 37.71 37.38 37.61 5,233,847 -0.65(-1.70%)
Dec 16, 2021 38.43 38.47 38.19 38.26 5,463,261 +0.17(+0.45%)
Dec 15, 2021 38.09 38.13 37.85 38.09 4,435,322 -0.27(-0.70%)
Dec 14, 2021 38.37 38.44 38.30 38.36 5,828,711 -0.28(-0.72%)
Dec 13, 2021 38.79 38.79 38.50 38.64 5,788,204 +0.08(+0.20%)
Dec 10, 2021 38.49 38.65 38.45 38.56 3,932,855 -0.10(-0.25%)
Dec 09, 2021 38.56 38.68 38.54 38.66 3,442,710 +0.28(+0.72%)
Dec 08, 2021 38.33 38.53 38.26 38.38 4,803,084 +0.69(+1.83%)
Dec 07, 2021 37.49 37.69 37.49 37.69 3,948,162 +0.11(+0.28%)
Dec 06, 2021 37.31 37.60 37.28 37.58 5,668,829 +0.53(+1.42%)
Dec 03, 2021 37.30 37.39 36.94 37.06 3,252,581 +0.20(+0.54%)
Dec 02, 2021 36.74 36.94 36.71 36.86 2,210,243 +0.31(+0.84%)
Dec 01, 2021 36.79 36.92 36.53 36.55 2,941,849 -0.25(-0.68%)
Nov 30, 2021 36.72 36.88 36.72 36.80 2,955,482 +0.12(+0.34%)
Nov 29, 2021 36.63 36.69 36.50 36.68 2,657,344 +0.14(+0.39%)
Nov 26, 2021 36.70 36.70 36.47 36.53 2,364,967 -0.59(-1.60%)
Nov 24, 2021 37.15 37.18 37.04 37.12 1,311,796 +0.04(+0.10%)
Nov 23, 2021 37.09 37.24 37.04 37.09 1,142,547 -0.03(-0.08%)
Nov 22, 2021 37.14 37.24 37.10 37.12 1,657,462 +0.12(+0.34%)
Nov 19, 2021 37.01 37.07 36.88 36.99 2,130,226 +0.43(+1.18%)
Nov 18, 2021 36.75 36.62 36.58 36.56 2,342,346 -0.55(-1.49%)
Nov 17, 2021 37.14 37.16 36.96 37.12 2,114,315 +0.11(+0.31%)
Nov 16, 2021 36.93 37.05 36.86 37.00 1,028,619 -0.12(-0.33%)
Nov 15, 2021 37.21 37.24 37.08 37.12 1,387,802 -0.09(-0.23%)
Nov 12, 2021 37.26 37.36 37.19 37.21 3,983,034 -0.15(-0.41%)
Nov 11, 2021 37.11 37.39 37.00 37.36 4,346,463 +0.92(+2.52%)
Nov 10, 2021 36.69 36.45 2,281,311 -0.20(-0.55%)
Nov 09, 2021 36.81 36.84 36.54 36.65 2,155,822 -0.32(-0.85%)
Nov 08, 2021 36.76 36.97 36.73 36.96 1,771,115 +0.34(+0.94%)
Nov 05, 2021 36.67 36.69 36.53 36.62 1,638,816 -0.14(-0.39%)
Nov 04, 2021 36.72 36.78 36.62 36.76 1,959,924 +0.15(+0.42%)
Nov 03, 2021 36.53 36.64 36.37 36.61 2,114,664 +0.01(+0.03%)
Nov 02, 2021 36.68 36.68 36.55 36.60 1,715,626 -0.55(-1.49%)
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.