Skip to main content

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

24.12 -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 24.17 24.23 24.11 24.12 3,371,365 -0.02(-0.08%)
Jul 17, 2024 24.15 24.20 24.10 24.14 3,382,920 +0.07(+0.29%)
Jul 16, 2024 24.01 24.07 24.00 24.07 2,387,949 +0.21(+0.88%)
Jul 15, 2024 23.93 23.98 23.85 23.86 1,472,226 -0.05(-0.21%)
Jul 12, 2024 24.04 24.04 23.91 23.91 2,610,296 -0.04(-0.17%)
Jul 11, 2024 23.90 23.99 23.90 23.95 2,727,694 +0.41(+1.74%)
Jul 10, 2024 23.52 23.56 23.50 23.54 904,190 -0.01(-0.04%)
Jul 09, 2024 23.46 23.57 23.46 23.55 1,371,573 +0.30(+1.29%)
Jul 08, 2024 23.30 23.30 23.23 23.25 1,425,669 -0.14(-0.60%)
Jul 05, 2024 23.41 23.44 23.31 23.39 1,580,958 -0.31(-1.31%)
Jul 03, 2024 23.65 23.73 23.65 23.70 945,153 +0.01(+0.04%)
Jul 02, 2024 23.59 23.70 23.59 23.69 2,357,323 +0.01(+0.04%)
Jul 01, 2024 23.74 23.74 23.66 23.68 902,688 +0.11(+0.47%)
Jun 28, 2024 23.64 23.64 23.56 23.57 945,180 +0.06(+0.26%)
Jun 27, 2024 23.59 23.59 23.51 23.51 1,950,164 -0.14(-0.59%)
Jun 26, 2024 23.71 23.71 23.63 23.65 4,256,156 +0.14(+0.60%)
Jun 25, 2024 23.58 23.62 23.51 23.51 7,168,052 -0.30(-1.26%)
Jun 24, 2024 23.84 23.91 23.79 23.81 5,843,083 +0.04(+0.17%)
Jun 21, 2024 23.83 23.88 23.77 23.77 7,088,189 -0.08(-0.34%)
Jun 20, 2024 23.90 23.95 23.84 23.85 7,602,155 -0.46(-1.89%)
Jun 18, 2024 24.20 24.34 24.20 24.31 1,420,614 +0.06(+0.25%)
Jun 17, 2024 24.31 24.31 24.19 24.25 1,380,946 +0.02(+0.08%)
Jun 14, 2024 24.18 24.24 24.14 24.23 4,729,854 +0.20(+0.83%)
Jun 13, 2024 24.08 24.13 24.01 24.03 3,086,660 -0.21(-0.87%)
Jun 12, 2024 24.23 24.31 24.21 24.24 2,991,390 +0.12(+0.50%)
Jun 11, 2024 24.11 24.17 24.08 24.12 12,866,190 -0.18(-0.74%)
Jun 10, 2024 24.31 24.32 24.25 24.30 2,289,288 +0.05(+0.21%)
Jun 07, 2024 24.32 24.34 24.24 24.25 3,748,646 -0.28(-1.14%)
Jun 06, 2024 24.55 24.55 24.48 24.53 1,925,026 +0.00(+0.00%)
Jun 05, 2024 24.54 24.61 24.51 24.53 1,443,384 -0.19(-0.77%)
Jun 04, 2024 24.70 24.75 24.64 24.72 2,922,750 +0.29(+1.19%)
Jun 03, 2024 24.39 24.47 24.37 24.43 2,581,597 +0.06(+0.25%)
May 31, 2024 24.42 24.42 24.31 24.37 3,952,333 -0.23(-0.93%)
May 30, 2024 24.54 24.63 24.52 24.60 3,247,261 +0.02(+0.08%)
May 29, 2024 24.56 24.61 24.53 24.58 3,564,686 +0.00(+0.00%)
May 28, 2024 24.58 24.61 24.52 24.58 4,511,402 +0.02(+0.08%)
May 24, 2024 24.63 24.63 24.55 24.56 4,883,722 -0.17(-0.69%)
May 23, 2024 24.93 24.95 24.71 24.73 9,089,127 -0.47(-1.87%)
May 22, 2024 25.23 25.23 25.16 25.20 3,779,169 +0.05(+0.20%)
May 21, 2024 25.19 25.20 25.14 25.15 3,923,959 -0.10(-0.40%)
May 20, 2024 25.29 25.32 25.25 25.25 5,290,010 -0.20(-0.79%)
May 17, 2024 25.36 25.49 25.35 25.45 8,328,969 +0.38(+1.52%)
May 16, 2024 25.06 25.12 25.02 25.07 6,081,838 +0.01(+0.04%)
May 15, 2024 25.03 25.09 24.97 25.06 4,393,254 -0.02(-0.08%)
May 14, 2024 25.08 25.11 25.06 25.08 2,296,883 -0.08(-0.32%)
May 13, 2024 25.16 25.23 25.15 25.16 4,130,577 -0.01(-0.04%)
May 10, 2024 25.23 25.25 25.14 25.17 3,407,982 -0.15(-0.59%)
May 09, 2024 25.24 25.33 25.20 25.32 5,534,043 +0.39(+1.56%)
May 08, 2024 24.86 24.96 24.84 24.93 1,735,276 -0.23(-0.91%)
May 07, 2024 25.16 25.19 25.12 25.16 2,189,079 -0.07(-0.28%)
May 06, 2024 25.35 25.36 25.23 25.23 3,460,732 -0.15(-0.59%)
May 03, 2024 25.43 25.45 25.32 25.38 5,139,857 +0.05(+0.20%)
May 02, 2024 24.97 25.36 24.97 25.33 5,626,304 +0.66(+2.68%)
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.