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

37.45 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 37.45 37.49 37.32 37.45 3,779,616 -0.10(-0.27%)
Jan 13, 2022 37.80 37.80 37.55 37.55 5,338,674 -1.12(-2.90%)
Jan 12, 2022 38.42 38.69 38.37 38.67 21,272,290 +0.70(+1.84%)
Jan 11, 2022 37.73 37.97 37.69 37.97 4,135,870 -0.11(-0.29%)
Jan 10, 2022 38.09 38.19 37.99 38.08 7,153,480 -0.11(-0.29%)
Jan 07, 2022 37.91 38.19 37.83 38.19 17,486,874 +0.22(+0.58%)
Jan 06, 2022 37.98 38.03 37.85 37.97 3,479,908 -0.16(-0.42%)
Jan 05, 2022 38.50 38.65 38.13 38.13 4,454,141 -0.53(-1.37%)
Jan 04, 2022 38.89 38.89 38.65 38.66 3,389,329 -0.36(-0.92%)
Jan 03, 2022 39.11 39.11 38.97 39.02 2,138,783 -0.07(-0.18%)
Dec 31, 2021 39.07 39.19 39.05 39.09 2,325,458 +0.02(+0.05%)
Dec 30, 2021 38.91 39.11 38.91 39.07 5,062,187 +0.51(+1.32%)
Dec 29, 2021 38.62 38.62 38.40 38.56 4,036,342 -0.68(-1.73%)
Dec 28, 2021 39.19 39.26 39.15 39.24 2,489,188 +0.27(+0.69%)
Dec 27, 2021 39.02 39.07 38.94 38.97 2,918,959 -0.13(-0.33%)
Dec 23, 2021 39.00 39.18 38.99 39.10 2,376,564 +0.14(+0.36%)
Dec 22, 2021 38.88 38.96 38.82 38.96 2,383,414 +0.06(+0.15%)
Dec 21, 2021 38.67 38.90 38.67 38.90 2,871,195 +0.32(+0.83%)
Dec 20, 2021 38.54 38.64 38.48 38.58 4,365,847 -0.41(-1.05%)
Dec 17, 2021 38.75 39.09 38.75 38.99 5,048,898 -1.02(-2.55%)
Dec 16, 2021 40.18 40.23 39.94 40.01 5,224,715 +0.18(+0.45%)
Dec 15, 2021 39.83 39.87 39.58 39.83 4,241,660 -0.28(-0.70%)
Dec 14, 2021 40.12 40.20 40.05 40.11 5,574,208 -0.29(-0.72%)
Dec 13, 2021 40.56 40.56 40.26 40.40 5,535,470 +0.08(+0.20%)
Dec 10, 2021 40.25 40.41 40.21 40.32 3,761,132 -0.10(-0.25%)
Dec 09, 2021 40.32 40.45 40.30 40.42 3,292,389 +0.29(+0.72%)
Dec 08, 2021 40.08 40.29 40.01 40.13 4,593,364 +0.72(+1.83%)
Dec 07, 2021 39.20 39.41 39.20 39.41 3,775,771 +0.11(+0.28%)
Dec 06, 2021 39.01 39.32 38.98 39.30 5,421,307 +0.55(+1.42%)
Dec 03, 2021 39.00 39.10 38.62 38.75 3,110,562 +0.21(+0.54%)
Dec 02, 2021 38.42 38.63 38.39 38.54 2,113,736 +0.32(+0.84%)
Dec 01, 2021 38.47 38.60 38.20 38.22 2,813,397 -0.26(-0.68%)
Nov 30, 2021 38.40 38.56 38.40 38.48 2,826,435 +0.13(+0.34%)
Nov 29, 2021 38.30 38.37 38.17 38.35 2,541,315 +0.15(+0.39%)
Nov 26, 2021 38.38 38.38 38.13 38.20 2,261,704 -0.62(-1.60%)
Nov 24, 2021 38.85 38.88 38.74 38.82 1,254,519 +0.04(+0.10%)
Nov 23, 2021 38.78 38.94 38.74 38.78 1,092,660 -0.03(-0.08%)
Nov 22, 2021 38.84 38.94 38.79 38.81 1,585,092 +0.13(+0.34%)
Nov 19, 2021 38.70 38.76 38.56 38.68 2,037,213 +0.45(+1.18%)
Nov 18, 2021 38.43 38.29 38.25 38.23 2,240,071 -0.58(-1.49%)
Nov 17, 2021 38.84 38.86 38.65 38.81 2,021,997 +0.12(+0.31%)
Nov 16, 2021 38.62 38.74 38.54 38.69 983,706 -0.13(-0.33%)
Nov 15, 2021 38.91 38.94 38.77 38.82 1,327,206 -0.09(-0.23%)
Nov 12, 2021 38.96 39.06 38.89 38.91 3,809,120 -0.16(-0.41%)
Nov 11, 2021 38.80 39.10 38.69 39.07 4,156,681 +0.96(+2.52%)
Nov 10, 2021 38.37 38.11 2,181,701 -0.21(-0.55%)
Nov 09, 2021 38.49 38.52 38.21 38.32 2,061,691 -0.33(-0.85%)
Nov 08, 2021 38.44 38.66 38.41 38.65 1,693,782 +0.36(+0.94%)
Nov 05, 2021 38.34 38.37 38.20 38.29 1,567,260 -0.15(-0.39%)
Nov 04, 2021 38.40 38.46 38.29 38.44 1,874,347 +0.16(+0.42%)
Nov 03, 2021 38.20 38.31 38.03 38.28 2,022,330 +0.01(+0.03%)
Nov 02, 2021 38.35 38.35 38.22 38.27 1,640,716 -0.58(-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.