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 (%)
Oct 31, 2022 23.39 23.51 23.35 23.36 3,069,077 -0.53(-2.22%)
Oct 28, 2022 23.93 23.95 23.83 23.89 3,086,692 -0.53(-2.17%)
Oct 27, 2022 24.49 24.67 24.43 24.43 3,161,105 -0.60(-2.39%)
Oct 26, 2022 24.73 25.15 24.73 25.02 7,888,920 +0.63(+2.57%)
Oct 25, 2022 24.31 24.47 24.31 24.40 6,432,993 +0.00(+0.00%)
Oct 24, 2022 24.40 24.48 24.19 24.40 6,729,995 -1.26(-4.92%)
Oct 21, 2022 25.34 25.68 25.29 25.66 4,308,583 +0.14(+0.57%)
Oct 20, 2022 25.52 25.80 25.46 25.52 3,116,001 +0.14(+0.53%)
Oct 19, 2022 25.42 25.51 25.35 25.38 4,920,194 -0.66(-2.52%)
Oct 18, 2022 26.28 26.32 25.93 26.04 6,862,800 -0.38(-1.42%)
Oct 17, 2022 26.41 26.50 26.34 26.41 2,782,022 +0.38(+1.44%)
Oct 14, 2022 26.19 26.28 25.98 26.04 5,597,489 +0.20(+0.78%)
Oct 13, 2022 25.19 25.89 25.19 25.83 5,285,138 +0.16(+0.64%)
Oct 12, 2022 25.58 25.69 25.52 25.67 6,055,078 +0.23(+0.91%)
Oct 11, 2022 25.50 25.62 25.36 25.44 6,176,840 -0.12(-0.45%)
Oct 10, 2022 25.63 25.66 25.48 25.55 4,359,804 -0.99(-3.74%)
Oct 07, 2022 26.76 26.83 26.52 26.55 4,341,603 -0.53(-1.96%)
Oct 06, 2022 27.17 27.24 27.07 27.08 1,462,204 -0.20(-0.74%)
Oct 05, 2022 27.31 27.38 27.14 27.28 3,558,787 +0.18(+0.68%)
Oct 04, 2022 26.64 27.16 26.61 27.10 11,615,654 +0.86(+3.27%)
Oct 03, 2022 26.03 26.31 25.95 26.24 3,206,276 +0.11(+0.41%)
Sep 30, 2022 26.21 26.30 26.13 26.13 2,377,794 -0.41(-1.53%)
Sep 29, 2022 26.45 26.55 26.30 26.54 4,149,333 +0.02(+0.07%)
Sep 28, 2022 26.19 26.58 26.11 26.52 4,327,291 -0.07(-0.25%)
Sep 27, 2022 26.62 26.64 26.40 26.59 12,567,134 +0.35(+1.32%)
Sep 26, 2022 26.34 26.44 26.20 26.24 3,715,596 -0.09(-0.33%)
Sep 23, 2022 26.49 26.53 26.27 26.33 6,031,512 -0.50(-1.87%)
Sep 22, 2022 26.92 26.94 26.81 26.83 2,299,254 -0.16(-0.61%)
Sep 21, 2022 27.18 27.25 26.98 26.99 3,133,987 -0.39(-1.41%)
Sep 20, 2022 27.44 27.46 27.36 27.38 1,572,986 -0.24(-0.87%)
Sep 19, 2022 27.50 27.62 27.50 27.62 3,050,339 +0.06(+0.21%)
Sep 16, 2022 27.60 27.62 27.47 27.56 5,702,451 -0.63(-2.22%)
Sep 15, 2022 28.27 28.32 28.12 28.19 4,131,656 -0.53(-1.85%)
Sep 14, 2022 28.79 28.79 28.64 28.72 3,111,151 +0.14(+0.47%)
Sep 13, 2022 28.73 28.87 28.57 28.58 4,708,078 -0.56(-1.92%)
Sep 12, 2022 28.98 29.20 28.98 29.14 2,165,054 +0.09(+0.30%)
Sep 09, 2022 28.97 29.07 28.95 29.06 3,538,948 +0.43(+1.52%)
Sep 08, 2022 28.41 28.63 28.39 28.62 2,848,125 -0.08(-0.27%)
Sep 07, 2022 28.49 28.70 28.46 28.70 3,182,849 +0.28(+0.98%)
Sep 06, 2022 28.46 28.52 28.31 28.42 4,949,933 -0.01(-0.03%)
Sep 02, 2022 28.58 28.62 28.40 28.43 2,986,209 -0.37(-1.27%)
Sep 01, 2022 28.79 28.85 28.66 28.80 3,507,317 -0.01(-0.03%)
Aug 31, 2022 28.98 29.01 28.80 28.80 2,718,127 +0.09(+0.30%)
Aug 30, 2022 28.94 28.94 28.67 28.72 3,481,054 -0.30(-1.03%)
Aug 29, 2022 29.00 29.11 28.97 29.02 2,629,407 -0.14(-0.50%)
Aug 26, 2022 29.62 29.62 29.16 29.16 3,233,288 -0.50(-1.69%)
Aug 25, 2022 29.53 29.69 29.44 29.66 3,302,565 +0.43(+1.49%)
Aug 24, 2022 29.16 29.36 29.16 29.23 4,884,286 -0.72(-2.42%)
Aug 23, 2022 29.77 29.99 29.77 29.95 2,968,184 +0.17(+0.58%)
Aug 22, 2022 29.71 29.80 29.71 29.78 2,914,776 +0.12(+0.39%)
Aug 19, 2022 29.76 29.77 29.61 29.66 5,360,207 -0.47(-1.57%)
Aug 18, 2022 30.19 30.21 30.08 30.14 1,836,240 -0.26(-0.86%)
Aug 17, 2022 30.34 30.45 30.34 30.40 4,127,138 +0.19(+0.64%)
Aug 16, 2022 30.15 30.25 30.13 30.20 1,222,110 +0.03(+0.10%)
Aug 15, 2022 30.20 30.30 30.16 30.17 2,334,783 -0.41(-1.32%)
Aug 12, 2022 30.42 30.58 30.38 30.58 3,319,444 +0.14(+0.48%)
Aug 11, 2022 30.53 30.76 30.43 30.44 5,775,795 +0.34(+1.12%)
Aug 10, 2022 30.03 30.17 29.99 30.10 1,354,387 +0.00(+0.00%)
Aug 09, 2022 30.16 30.18 30.07 30.10 2,185,822 +0.03(+0.10%)
Aug 08, 2022 30.10 30.16 30.04 30.07 2,143,509 -0.05(-0.16%)
Aug 05, 2022 29.91 30.12 29.86 30.12 4,929,528 +0.33(+1.10%)
Aug 04, 2022 29.68 29.83 29.68 29.79 3,589,097 +0.31(+1.05%)
Aug 03, 2022 29.45 29.52 29.36 29.48 8,009,687 -0.21(-0.71%)
Aug 02, 2022 29.73 29.94 29.56 29.69 7,852,107 -0.32(-1.06%)
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.