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

37.88 USD +0.22 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 38.03 38.10 37.86 37.88 2,317,709 +0.22(+0.58%)
Sep 16, 2021 37.88 37.91 37.66 37.66 4,665,994 -0.79(-2.05%)
Sep 15, 2021 38.38 38.52 38.30 38.45 2,214,330 -0.19(-0.49%)
Sep 14, 2021 38.82 38.86 38.60 38.64 4,229,569 -0.77(-1.95%)
Sep 13, 2021 39.37 39.47 39.24 39.41 1,805,153 -0.07(-0.18%)
Sep 10, 2021 39.73 39.75 39.45 39.48 2,189,794 +0.39(+1.00%)
Sep 09, 2021 39.12 39.17 39.00 39.09 1,873,345 +0.03(+0.08%)
Sep 08, 2021 39.12 39.15 38.92 39.06 2,150,863 -0.30(-0.76%)
Sep 07, 2021 39.12 39.42 39.09 39.36 7,287,286 +1.08(+2.82%)
Sep 03, 2021 38.31 38.46 38.26 38.28 2,078,479 -0.07(-0.18%)
Sep 02, 2021 38.40 38.48 38.32 38.35 2,343,170 -0.15(-0.39%)
Sep 01, 2021 38.21 38.52 38.14 38.50 3,338,441 +0.61(+1.61%)
Aug 31, 2021 37.78 37.90 37.72 37.89 3,563,262 +0.20(+0.53%)
Aug 30, 2021 37.75 37.85 37.67 37.69 4,237,899 -0.44(-1.15%)
Aug 27, 2021 37.91 38.13 37.80 38.13 2,202,896 +0.43(+1.14%)
Aug 26, 2021 37.72 37.84 37.68 37.70 2,812,850 -0.75(-1.95%)
Aug 25, 2021 38.44 38.50 38.36 38.45 1,807,842 -0.12(-0.31%)
Aug 24, 2021 38.45 38.65 38.44 38.57 3,514,968 +0.62(+1.63%)
Aug 23, 2021 37.90 37.99 37.78 37.95 2,827,397 +0.55(+1.47%)
Aug 20, 2021 37.16 37.49 37.15 37.40 3,837,032 -0.68(-1.79%)
Aug 19, 2021 37.81 38.16 37.71 38.08 12,581,291 +0.25(+0.66%)
Aug 18, 2021 37.96 38.08 37.80 37.83 2,365,432 +0.24(+0.64%)
Aug 17, 2021 37.57 37.70 37.42 37.59 3,222,650 -0.97(-2.52%)
Aug 16, 2021 38.62 38.68 38.53 38.56 2,020,913 -0.14(-0.36%)
Aug 13, 2021 38.58 38.70 38.50 38.70 1,110,335 +0.11(+0.29%)
Aug 12, 2021 38.77 38.82 38.56 38.59 1,962,943 -0.54(-1.38%)
Aug 11, 2021 39.23 39.23 39.00 39.13 816,981 +0.01(+0.03%)
Aug 10, 2021 39.03 39.15 39.03 39.12 2,126,716 +0.34(+0.88%)
Aug 09, 2021 38.80 38.87 38.76 38.78 2,662,790 +0.58(+1.52%)
Aug 06, 2021 38.40 38.40 38.15 38.20 1,972,930 -0.29(-0.75%)
Aug 05, 2021 38.59 38.63 38.48 38.49 3,561,965 -0.17(-0.44%)
Aug 04, 2021 38.77 38.86 38.60 38.66 1,858,457 +0.30(+0.78%)
Aug 03, 2021 38.29 38.41 38.23 38.36 2,150,184 +0.03(+0.08%)
Aug 02, 2021 38.40 38.45 38.26 38.33 2,069,426 +0.67(+1.78%)
Jul 30, 2021 37.54 37.77 37.54 37.66 1,880,386 -0.06(-0.16%)
Jul 29, 2021 38.01 38.10 37.68 37.72 5,337,931 -0.41(-1.08%)
Jul 28, 2021 37.49 38.18 37.44 38.13 10,588,174 +1.83(+5.04%)
Jul 27, 2021 36.34 36.50 35.92 36.30 10,954,356 -1.82(-4.77%)
Jul 26, 2021 37.96 38.19 37.86 38.12 5,276,668 -1.43(-3.62%)
Jul 23, 2021 39.58 39.62 39.40 39.55 2,336,839 -0.57(-1.42%)
Jul 22, 2021 40.17 40.19 40.07 40.12 2,385,866 -0.25(-0.62%)
Jul 21, 2021 40.17 40.37 40.09 40.37 1,130,854 +0.45(+1.13%)
Jul 20, 2021 39.74 39.94 39.69 39.92 1,523,255 +0.30(+0.76%)
Jul 19, 2021 39.68 39.70 39.44 39.62 3,912,907 -0.11(-0.28%)
Jul 16, 2021 39.90 39.90 39.67 39.73 2,389,492 -0.47(-1.17%)
Jul 15, 2021 40.10 40.26 40.09 40.20 4,134,403 +0.49(+1.23%)
Jul 14, 2021 39.76 39.82 39.62 39.71 1,424,768 -0.25(-0.63%)
Jul 13, 2021 39.93 40.16 39.93 39.96 3,368,139 -0.09(-0.22%)
Jul 12, 2021 39.99 40.06 39.91 40.05 3,080,003 +0.14(+0.35%)
Jul 09, 2021 39.59 39.91 39.51 39.91 4,106,610 +0.75(+1.92%)
Jul 08, 2021 39.12 39.22 39.07 39.16 2,929,083 -0.84(-2.10%)
Jul 07, 2021 40.12 40.18 39.91 40.00 4,355,329 +0.83(+2.12%)
Jul 06, 2021 39.44 39.49 39.12 39.17 5,112,508 -0.34(-0.86%)
Jul 02, 2021 39.53 39.55 39.43 39.51 3,017,491 -0.61(-1.52%)
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.