Skip to main content

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

24.07 +0.12 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 22.57 22.69 22.44 22.67 1,387,908 +0.18(+0.78%)
Sep 29, 2015 22.40 22.55 22.30 22.49 1,924,967 +0.22(+1.01%)
Sep 28, 2015 22.39 22.54 22.27 22.27 1,461,510 -0.08(-0.35%)
Sep 25, 2015 22.62 22.72 22.34 22.34 2,680,055 -0.57(-2.51%)
Sep 24, 2015 22.62 22.93 22.57 22.92 2,180,982 +0.12(+0.52%)
Sep 23, 2015 22.80 22.93 22.72 22.80 3,525,638 -0.04(-0.18%)
Sep 22, 2015 22.77 24.73 22.62 22.84 2,599,856 -0.27(-1.15%)
Sep 21, 2015 22.99 23.20 22.98 23.11 2,765,862 +0.96(+4.34%)
Sep 18, 2015 22.38 22.53 22.15 22.15 5,039,103 -0.51(-2.26%)
Sep 17, 2015 22.36 23.15 22.36 22.66 3,009,362 -0.57(-2.44%)
Sep 16, 2015 22.82 23.30 22.81 23.23 3,698,717 +1.32(+6.05%)
Sep 15, 2015 21.74 22.03 21.61 21.90 2,389,972 -0.30(-1.36%)
Sep 14, 2015 22.42 22.43 22.18 22.20 4,382,078 -1.16(-4.95%)
Sep 11, 2015 23.07 23.47 23.00 23.36 2,409,541 +0.04(+0.15%)
Sep 10, 2015 23.18 23.43 23.12 23.33 3,191,215 +0.54(+2.37%)
Sep 09, 2015 23.43 23.47 22.78 22.79 5,653,778 -0.76(-3.24%)
Sep 08, 2015 23.29 23.55 23.14 23.55 7,542,170 +2.45(+11.59%)
Sep 04, 2015 21.50 21.10 21.10 21.10 4,687,344 -1.00(-4.53%)
Sep 03, 2015 22.06 22.49 21.94 22.11 2,295,337 +0.20(+0.90%)
Sep 02, 2015 21.87 22.03 21.69 21.91 2,320,170 +0.12(+0.55%)
Sep 01, 2015 22.02 22.11 21.53 21.79 8,325,651 -0.66(-2.93%)
Aug 31, 2015 22.68 22.91 22.45 22.45 6,225,273 -0.47(-2.05%)
Aug 28, 2015 22.79 23.04 22.72 22.92 7,075,059 -0.17(-0.73%)
Aug 27, 2015 22.22 23.09 22.04 23.09 14,031,840 +1.82(+8.57%)
Aug 26, 2015 20.66 21.31 20.21 21.26 15,676,075 +0.15(+0.70%)
Aug 25, 2015 22.19 22.19 21.03 21.12 13,762,666 +0.01(+0.07%)
Aug 24, 2015 20.61 21.78 20.25 21.10 20,064,482 -3.34(-13.65%)
Aug 21, 2015 24.80 25.03 24.34 24.44 13,167,322 -1.25(-4.88%)
Aug 20, 2015 25.94 25.97 25.65 25.69 4,641,856 -0.78(-2.94%)
Aug 19, 2015 26.72 26.81 26.43 26.47 2,408,448 +0.10(+0.37%)
Aug 18, 2015 26.58 26.64 26.31 26.37 6,021,410 -2.00(-7.06%)
Aug 17, 2015 28.45 28.48 28.23 28.38 2,528,005 -0.20(-0.69%)
Aug 14, 2015 28.56 28.67 28.49 28.58 1,587,259 +0.01(+0.02%)
Aug 13, 2015 28.67 28.70 28.53 28.57 2,930,564 +0.55(+1.98%)
Aug 12, 2015 27.84 28.05 27.62 28.01 4,530,373 -0.85(-2.96%)
Aug 11, 2015 28.96 29.01 28.57 28.87 3,758,339 -1.12(-3.74%)
Aug 10, 2015 29.70 30.03 29.70 29.99 4,217,280 +1.65(+5.84%)
Aug 07, 2015 28.42 28.45 28.20 28.34 3,252,247 +0.55(+1.97%)
Aug 06, 2015 27.86 28.03 27.72 27.79 2,770,036 -0.41(-1.47%)
Aug 05, 2015 28.11 28.38 28.10 28.20 2,902,075 -0.58(-2.02%)
Aug 04, 2015 28.62 28.82 28.51 28.79 3,758,022 +1.23(+4.45%)
Aug 03, 2015 27.45 27.66 27.44 27.56 3,289,129 -0.13(-0.46%)
Jul 31, 2015 27.79 27.90 27.63 27.68 2,030,270 -0.23(-0.83%)
Jul 30, 2015 27.77 27.97 27.76 27.92 3,279,392 -0.86(-2.97%)
Jul 29, 2015 28.61 28.93 28.56 28.77 3,129,947 +0.78(+2.78%)
Jul 28, 2015 27.64 28.04 27.53 27.99 5,202,764 +0.55(+1.99%)
Jul 27, 2015 27.18 27.59 27.03 27.45 10,163,005 -2.77(-9.16%)
Jul 24, 2015 30.35 30.35 30.00 30.22 4,935,959 -0.83(-2.69%)
Jul 23, 2015 31.07 31.25 30.93 31.05 4,623,521 +0.90(+2.98%)
Jul 22, 2015 30.10 30.19 30.01 30.15 3,934,401 +0.02(+0.07%)
Jul 21, 2015 30.00 30.14 29.94 30.13 3,767,431 +0.29(+0.99%)
Jul 20, 2015 29.96 30.12 29.83 29.84 3,903,490 -0.62(-2.05%)
Jul 17, 2015 30.40 30.50 30.18 30.46 4,665,470 +0.95(+3.21%)
Jul 16, 2015 28.90 29.57 28.86 29.51 7,232,789 +1.31(+4.65%)
Jul 15, 2015 28.25 28.48 28.07 28.20 6,745,264 -1.28(-4.35%)
Jul 14, 2015 29.40 29.63 29.29 29.49 5,643,937 -0.55(-1.84%)
Jul 13, 2015 30.33 30.40 29.77 30.04 8,038,615 -0.27(-0.90%)
Jul 10, 2015 30.50 30.52 29.75 30.31 11,582,753 +1.79(+6.29%)
Jul 09, 2015 27.13 28.65 27.01 28.52 22,551,984 +4.77(+20.06%)
Jul 08, 2015 24.39 25.11 23.75 23.75 19,753,598 -3.03(-11.31%)
Jul 07, 2015 27.19 27.19 25.60 26.78 21,562,010 -2.19(-7.57%)
Jul 06, 2015 29.18 29.40 28.91 28.97 7,190,116 -0.76(-2.55%)
Jul 02, 2015 29.80 29.73 29.73 29.73 5,959,731 -1.25(-4.03%)
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.