Skip to main content

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

24.07 +0.12 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.85 18.07 17.77 18.06 1,471,867 +0.29(+1.66%)
Sep 29, 2014 17.87 17.87 17.70 17.77 946,928 -0.18(-1.02%)
Sep 26, 2014 17.95 18.07 17.90 17.95 830,661 +0.10(+0.55%)
Sep 25, 2014 17.92 17.93 17.80 17.85 488,583 -0.21(-1.16%)
Sep 24, 2014 17.96 18.11 17.89 18.06 626,698 +0.51(+2.92%)
Sep 23, 2014 17.56 17.63 17.50 17.55 755,085 +0.15(+0.89%)
Sep 22, 2014 17.54 17.62 17.38 17.40 1,011,737 -0.39(-2.17%)
Sep 19, 2014 17.84 17.90 17.75 17.78 594,944 -0.01(-0.04%)
Sep 18, 2014 17.76 17.82 17.75 17.79 310,313 +0.07(+0.40%)
Sep 17, 2014 17.80 17.84 17.68 17.72 533,378 -0.10(-0.55%)
Sep 16, 2014 17.53 17.87 17.52 17.82 1,652,885 -0.13(-0.70%)
Sep 15, 2014 18.01 18.03 17.91 17.94 411,355 -0.10(-0.54%)
Sep 12, 2014 18.10 18.13 18.00 18.04 770,266 +0.02(+0.12%)
Sep 11, 2014 17.96 18.05 17.94 18.02 515,412 -0.01(-0.04%)
Sep 10, 2014 18.05 18.05 18.05 18.03 481,516 -0.09(-0.50%)
Sep 09, 2014 18.22 18.22 18.07 18.12 509,298 -0.09(-0.50%)
Sep 08, 2014 18.38 18.38 18.19 18.21 364,244 -0.04(-0.23%)
Sep 05, 2014 18.18 18.26 18.18 18.25 544,892 +0.22(+1.24%)
Sep 04, 2014 18.10 18.11 18.00 18.03 963,326 +0.05(+0.27%)
Sep 03, 2014 17.87 18.03 17.87 17.98 753,741 +0.34(+1.91%)
Sep 02, 2014 17.72 17.72 17.61 17.64 1,673,473 +0.38(+2.19%)
Aug 29, 2014 17.30 17.26 17.26 17.26 303,329 +0.19(+1.11%)
Aug 28, 2014 17.08 17.08 17.00 17.07 1,498,243 -0.16(-0.94%)
Aug 27, 2014 17.24 17.24 17.19 17.23 794,286 +0.01(+0.04%)
Aug 26, 2014 17.20 17.24 17.17 17.23 1,712,546 -0.09(-0.53%)
Aug 25, 2014 17.35 17.38 17.28 17.32 876,860 -0.12(-0.68%)
Aug 22, 2014 17.49 17.50 17.45 17.44 273,690 +0.06(+0.32%)
Aug 21, 2014 17.43 17.43 17.35 17.38 157,145 -0.14(-0.80%)
Aug 20, 2014 17.56 17.58 17.53 17.52 439,823 -0.15(-0.87%)
Aug 19, 2014 17.66 17.68 17.63 17.68 1,885,491 +0.01(+0.04%)
Aug 18, 2014 17.68 17.68 17.59 17.67 311,840 +0.18(+1.00%)
Aug 15, 2014 17.50 17.56 17.45 17.49 155,510 +0.16(+0.93%)
Aug 14, 2014 17.38 17.38 17.29 17.33 257,563 -0.20(-1.16%)
Aug 13, 2014 17.49 17.60 17.49 17.54 427,832 -0.01(-0.08%)
Aug 12, 2014 17.52 17.56 17.50 17.55 314,190 -0.01(-0.04%)
Aug 11, 2014 17.53 17.57 17.47 17.56 297,872 +0.24(+1.38%)
Aug 08, 2014 17.22 17.33 17.19 17.32 283,526 +0.21(+1.23%)
Aug 07, 2014 17.19 17.21 17.02 17.11 436,907 -0.22(-1.25%)
Aug 06, 2014 17.28 17.43 17.27 17.33 726,476 -0.06(-0.36%)
Aug 05, 2014 17.49 17.49 17.36 17.39 564,050 -0.19(-1.08%)
Aug 04, 2014 17.53 17.61 17.48 17.58 457,784 +0.34(+1.99%)
Aug 01, 2014 17.21 17.26 17.14 17.23 256,051 -0.03(-0.16%)
Jul 31, 2014 17.24 17.35 17.20 17.26 813,327 +0.18(+1.03%)
Jul 30, 2014 17.23 17.23 17.06 17.09 457,657 -0.15(-0.89%)
Jul 29, 2014 17.30 17.31 17.23 17.24 2,595,635 +0.01(+0.08%)
Jul 28, 2014 17.20 17.24 17.10 17.23 1,241,527 +0.50(+2.97%)
Jul 25, 2014 16.88 16.88 16.70 16.73 522,791 +0.17(+1.02%)
Jul 24, 2014 16.52 16.58 16.49 16.56 496,108 +0.36(+2.21%)
Jul 23, 2014 16.26 16.26 16.19 16.20 462,239 +0.00(+0.00%)
Jul 22, 2014 16.09 16.23 16.08 16.20 565,300 +0.32(+1.99%)
Jul 21, 2014 15.87 15.93 15.80 15.89 57,260 +0.03(+0.22%)
Jul 18, 2014 15.84 15.92 15.84 15.85 53,078 +0.14(+0.89%)
Jul 17, 2014 15.84 15.84 15.71 15.71 81,207 -0.22(-1.36%)
Jul 16, 2014 16.04 16.04 15.88 15.93 48,581 +0.03(+0.18%)
Jul 15, 2014 15.94 15.94 15.88 15.90 141,332 -0.03(-0.18%)
Jul 14, 2014 15.98 15.99 15.88 15.93 122,650 +0.18(+1.16%)
Jul 11, 2014 15.67 15.78 15.67 15.75 322,994 +0.20(+1.26%)
Jul 10, 2014 15.51 15.58 15.46 15.55 95,383 -0.11(-0.67%)
Jul 09, 2014 15.72 15.75 15.62 15.66 223,707 -0.18(-1.15%)
Jul 08, 2014 15.88 15.88 15.80 15.84 209,137 +0.00(+0.00%)
Jul 07, 2014 15.90 15.90 15.80 15.84 472,813 -0.10(-0.62%)
Jul 03, 2014 15.92 15.94 15.94 15.94 263,951 +0.10(+0.62%)
Jul 02, 2014 15.88 15.91 15.70 15.84 189,310 +0.06(+0.36%)
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.