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

24.07 +0.12 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 15.31 15.32 15.27 15.29 100,358 -0.12(-0.77%)
Mar 28, 2014 15.30 15.42 15.30 15.41 370,030 +0.04(+0.27%)
Mar 27, 2014 15.26 15.36 15.21 15.36 99,665 -0.09(-0.59%)
Mar 26, 2014 15.54 15.54 15.45 15.45 271,035 -0.11(-0.68%)
Mar 25, 2014 15.50 15.60 15.50 15.56 203,838 +0.06(+0.36%)
Mar 24, 2014 15.50 15.52 15.48 15.50 285,157 +0.04(+0.23%)
Mar 21, 2014 15.38 15.59 15.38 15.47 467,961 +0.56(+3.75%)
Mar 20, 2014 14.91 14.94 14.81 14.91 195,701 -0.31(-2.02%)
Mar 19, 2014 15.28 15.28 15.14 15.22 219,280 -0.13(-0.82%)
Mar 18, 2014 15.34 15.37 15.31 15.34 173,594 -0.08(-0.50%)
Mar 17, 2014 15.40 15.45 15.36 15.42 238,694 +0.14(+0.92%)
Mar 14, 2014 15.22 15.31 15.22 15.28 177,770 +0.01(+0.05%)
Mar 13, 2014 15.38 15.42 15.22 15.27 430,859 +0.06(+0.41%)
Mar 12, 2014 15.05 15.21 15.03 15.21 392,047 +0.15(+1.02%)
Mar 11, 2014 15.17 15.21 15.03 15.06 316,276 -0.01(-0.05%)
Mar 10, 2014 15.18 15.19 14.77 15.06 511,889 -0.53(-3.42%)
Mar 07, 2014 15.64 15.65 15.54 15.59 129,952 -0.16(-1.02%)
Mar 06, 2014 15.69 15.80 15.69 15.76 305,711 +0.11(+0.72%)
Mar 05, 2014 15.69 15.69 15.59 15.64 109,197 -0.15(-0.98%)
Mar 04, 2014 15.78 15.84 15.77 15.80 156,326 +0.06(+0.36%)
Mar 03, 2014 15.72 15.76 15.65 15.74 247,203 +0.06(+0.36%)
Feb 28, 2014 15.75 15.80 15.69 15.69 169,403 +0.08(+0.54%)
Feb 27, 2014 15.63 15.66 15.56 15.60 377,522 +0.04(+0.27%)
Feb 26, 2014 15.57 15.63 15.55 15.56 134,095 +0.04(+0.23%)
Feb 25, 2014 15.62 15.62 15.50 15.52 477,566 -0.63(-3.90%)
Feb 24, 2014 16.14 16.49 16.13 16.16 397,063 -0.34(-2.04%)
Feb 21, 2014 16.49 16.52 16.45 16.49 87,253 -0.21(-1.26%)
Feb 20, 2014 16.70 16.73 16.67 16.70 254,351 -0.12(-0.71%)
Feb 19, 2014 16.80 16.88 16.77 16.82 188,476 +0.15(+0.93%)
Feb 18, 2014 16.72 16.72 16.67 16.67 286,850 -0.24(-1.41%)
Feb 14, 2014 16.83 16.91 16.91 16.91 152,806 +0.20(+1.22%)
Feb 13, 2014 16.67 16.72 16.61 16.70 94,246 -0.06(-0.38%)
Feb 12, 2014 16.82 16.85 16.74 16.77 281,564 +0.00(+0.03%)
Feb 11, 2014 16.76 16.77 16.69 16.76 644,804 +0.26(+1.57%)
Feb 10, 2014 16.52 16.62 16.50 16.50 317,279 +0.27(+1.66%)
Feb 07, 2014 16.23 16.29 16.18 16.23 346,525 +0.20(+1.22%)
Feb 06, 2014 15.91 16.04 15.91 16.04 751,394 +0.15(+0.97%)
Feb 05, 2014 15.95 15.96 15.80 15.88 117,081 -0.10(-0.61%)
Feb 04, 2014 15.77 16.05 15.77 15.98 298,313 +0.21(+1.33%)
Feb 03, 2014 16.00 16.00 15.71 15.77 417,303 -0.29(-1.83%)
Jan 31, 2014 16.09 16.09 15.93 16.06 209,794 +0.00(+0.00%)
Jan 30, 2014 16.15 16.20 16.06 16.06 161,398 -0.15(-0.91%)
Jan 29, 2014 16.28 16.28 16.16 16.21 167,028 -0.16(-0.98%)
Jan 28, 2014 16.21 16.39 16.21 16.37 421,059 +0.16(+0.99%)
Jan 27, 2014 16.26 16.31 16.12 16.21 381,554 +0.00(+0.00%)
Jan 24, 2014 16.44 16.44 16.17 16.21 615,768 -0.06(-0.34%)
Jan 23, 2014 16.47 16.48 16.23 16.27 370,985 -0.41(-2.44%)
Jan 22, 2014 16.47 16.67 16.47 16.67 504,506 +0.57(+3.57%)
Jan 21, 2014 16.13 16.18 16.02 16.10 265,442 +0.04(+0.26%)
Jan 17, 2014 16.09 16.06 16.06 16.06 298,478 -0.20(-1.25%)
Jan 16, 2014 16.31 16.31 16.25 16.26 95,439 -0.07(-0.43%)
Jan 15, 2014 16.43 16.40 16.30 16.33 97,054 -0.10(-0.60%)
Jan 14, 2014 16.34 16.45 16.33 16.43 384,964 +0.28(+1.73%)
Jan 13, 2014 16.24 16.28 16.13 16.15 174,069 -0.23(-1.40%)
Jan 10, 2014 16.23 16.42 16.21 16.38 205,837 +0.12(+0.73%)
Jan 09, 2014 16.40 16.40 16.20 16.26 808,172 -0.25(-1.49%)
Jan 08, 2014 16.51 16.51 16.42 16.51 259,101 +0.01(+0.04%)
Jan 07, 2014 16.53 16.56 16.47 16.50 271,844 +0.04(+0.21%)
Jan 06, 2014 16.63 16.65 16.44 16.46 395,072 -0.42(-2.49%)
Jan 03, 2014 16.90 16.96 16.83 16.88 193,123 -0.08(-0.45%)
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.