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

29.87 +0.50 (+1.70%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.95 22.95 22.73 22.92 147,042 +0.00(+0.00%)
Jan 30, 2014 23.04 23.12 22.92 22.92 113,122 -0.21(-0.91%)
Jan 29, 2014 23.23 23.23 23.05 23.13 117,068 -0.23(-0.98%)
Jan 28, 2014 23.13 23.39 23.13 23.36 295,115 +0.23(+0.99%)
Jan 27, 2014 23.20 23.27 23.00 23.13 267,427 +0.00(+0.00%)
Jan 24, 2014 23.45 23.45 23.07 23.13 431,584 -0.08(-0.34%)
Jan 23, 2014 23.50 23.52 23.16 23.21 260,019 -0.58(-2.44%)
Jan 22, 2014 23.50 23.79 23.50 23.79 353,602 +0.82(+3.57%)
Jan 21, 2014 23.01 23.08 22.86 22.97 186,045 +0.06(+0.26%)
Jan 17, 2014 22.96 22.91 22.91 22.91 209,200 -0.29(-1.25%)
Jan 16, 2014 23.27 23.27 23.18 23.20 66,892 -0.10(-0.43%)
Jan 15, 2014 23.44 23.40 23.25 23.30 68,024 -0.14(-0.60%)
Jan 14, 2014 23.32 23.47 23.30 23.44 269,817 +0.40(+1.73%)
Jan 13, 2014 23.17 23.23 23.01 23.04 122,003 -0.33(-1.40%)
Jan 10, 2014 23.16 23.43 23.12 23.37 144,269 +0.17(+0.73%)
Jan 09, 2014 23.40 23.40 23.12 23.20 566,438 -0.35(-1.49%)
Jan 08, 2014 23.56 23.56 23.42 23.55 181,601 +0.01(+0.04%)
Jan 07, 2014 23.58 23.63 23.50 23.54 190,532 +0.05(+0.21%)
Jan 06, 2014 23.73 23.76 23.45 23.49 276,901 -0.60(-2.49%)
Jan 03, 2014 24.11 24.20 24.01 24.09 135,358 -0.11(-0.45%)
Jan 02, 2014 24.36 24.40 24.19 24.20 147,355 -0.46(-1.87%)
Dec 31, 2013 24.48 24.66 24.66 24.66 188,800 +0.46(+1.90%)
Dec 30, 2013 24.29 24.30 24.20 24.20 234,596 -0.17(-0.70%)
Dec 27, 2013 23.89 24.37 23.89 24.37 117,885 +0.46(+1.90%)
Dec 26, 2013 23.76 23.96 23.76 23.91 197,869 -0.27(-1.10%)
Dec 24, 2013 24.14 24.24 24.05 24.18 161,980 +0.08(+0.33%)
Dec 23, 2013 24.17 24.20 24.01 24.10 213,068 -0.05(-0.21%)
Dec 20, 2013 24.13 24.17 23.98 24.15 849,918 -0.38(-1.55%)
Dec 19, 2013 24.54 24.59 24.31 24.53 350,047 -0.46(-1.84%)
Dec 18, 2013 24.88 25.05 24.55 24.99 264,368 +0.33(+1.34%)
Dec 17, 2013 24.85 24.86 24.57 24.66 225,799 -0.25(-1.00%)
Dec 16, 2013 25.12 25.16 24.85 24.91 250,018 -0.38(-1.48%)
Dec 13, 2013 25.27 25.33 25.18 25.29 941,153 +0.09(+0.38%)
Dec 12, 2013 25.17 25.26 25.10 25.19 178,926 -0.04(-0.16%)
Dec 11, 2013 25.42 25.42 25.14 25.23 404,026 -0.57(-2.21%)
Dec 10, 2013 25.72 25.83 25.66 25.80 162,783 +0.13(+0.51%)
Dec 09, 2013 25.86 25.86 25.67 25.67 581,039 -0.12(-0.47%)
Dec 06, 2013 25.88 25.90 25.78 25.79 465,191 +0.05(+0.19%)
Dec 05, 2013 25.98 25.98 25.72 25.74 465,529 -0.31(-1.19%)
Dec 04, 2013 25.91 26.08 25.86 26.05 483,470 +0.59(+2.32%)
Dec 03, 2013 25.50 25.55 25.27 25.46 219,273 +0.31(+1.23%)
Dec 02, 2013 25.57 25.57 25.13 25.15 661,687 -0.70(-2.71%)
Nov 29, 2013 25.80 25.91 25.72 25.85 363,692 +0.26(+1.02%)
Nov 27, 2013 25.38 25.60 25.35 25.59 385,358 +0.49(+1.95%)
Nov 26, 2013 25.13 25.17 25.04 25.10 230,148 +0.19(+0.76%)
Nov 25, 2013 25.12 25.12 24.90 24.91 179,335 -0.50(-1.97%)
Nov 22, 2013 25.25 25.42 25.20 25.41 313,649 -0.15(-0.59%)
Nov 21, 2013 25.34 25.56 25.30 25.56 181,496 +0.13(+0.51%)
Nov 20, 2013 25.59 25.59 25.40 25.43 555,588 -0.18(-0.70%)
Nov 19, 2013 25.78 25.82 25.61 25.61 656,368 -0.39(-1.48%)
Nov 18, 2013 26.05 26.20 25.91 26.00 1,170,358 +0.62(+2.46%)
Nov 15, 2013 25.02 25.54 24.97 25.37 472,086 +1.06(+4.36%)
Nov 14, 2013 24.18 24.33 24.13 24.31 36,550 -0.13(-0.53%)
Nov 12, 2013 24.62 24.62 24.42 24.44 49,784 -0.06(-0.24%)
Nov 11, 2013 24.50 24.53 24.47 24.50 104,038 +0.05(+0.20%)
Nov 08, 2013 24.41 24.48 24.36 24.45 98,910 -0.10(-0.41%)
Nov 07, 2013 24.67 26.37 24.55 24.55 35,013 -0.25(-1.01%)
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.