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, 2016 22.33 22.48 22.33 22.44 586,208 +0.14(+0.61%)
Sep 29, 2016 22.32 22.42 22.27 22.30 650,372 -0.04(-0.16%)
Sep 28, 2016 22.25 22.35 22.18 22.34 291,756 +0.09(+0.41%)
Sep 27, 2016 22.16 22.27 22.16 22.25 616,735 +0.23(+1.04%)
Sep 26, 2016 22.05 22.07 21.97 22.02 1,184,756 -0.44(-1.95%)
Sep 23, 2016 22.56 22.57 22.44 22.46 685,953 -0.27(-1.21%)
Sep 22, 2016 22.82 22.82 22.68 22.73 635,704 +0.05(+0.24%)
Sep 21, 2016 22.46 22.70 22.46 22.68 714,001 +0.23(+1.02%)
Sep 20, 2016 22.56 22.59 22.42 22.45 674,129 -0.09(-0.41%)
Sep 19, 2016 22.67 22.67 22.50 22.54 461,787 +0.04(+0.16%)
Sep 16, 2016 22.48 22.54 22.40 22.50 695,697 +0.04(+0.16%)
Sep 15, 2016 22.27 22.50 22.27 22.47 883,561 +0.24(+1.07%)
Sep 14, 2016 22.25 22.32 22.22 22.23 671,190 -0.04(-0.16%)
Sep 13, 2016 22.33 22.53 22.23 22.26 1,318,377 -0.26(-1.13%)
Sep 12, 2016 22.19 22.59 22.17 22.52 906,349 -0.05(-0.24%)
Sep 09, 2016 22.80 22.96 22.55 22.57 1,775,833 -0.49(-2.14%)
Sep 08, 2016 23.19 23.19 23.07 23.07 759,463 +0.02(+0.08%)
Sep 07, 2016 23.15 23.16 23.05 23.05 484,484 -0.08(-0.36%)
Sep 06, 2016 23.05 23.15 22.99 23.13 1,223,909 +0.20(+0.88%)
Sep 02, 2016 22.96 22.93 22.93 22.93 902,552 +0.15(+0.64%)
Sep 01, 2016 22.78 22.83 22.72 22.78 770,582 -0.17(-0.76%)
Aug 31, 2016 22.98 22.99 22.90 22.96 635,882 +0.12(+0.52%)
Aug 30, 2016 22.89 22.89 22.80 22.84 731,071 -0.05(-0.20%)
Aug 29, 2016 22.77 22.92 22.73 22.89 1,497,409 +0.16(+0.68%)
Aug 26, 2016 22.89 23.00 22.67 22.73 1,085,843 -0.16(-0.68%)
Aug 25, 2016 22.93 22.94 22.84 22.89 796,793 -0.16(-0.67%)
Aug 24, 2016 23.09 23.10 23.00 23.04 762,375 -0.12(-0.51%)
Aug 23, 2016 23.28 23.31 23.16 23.16 449,523 +0.01(+0.04%)
Aug 22, 2016 23.16 23.19 23.10 23.15 1,130,471 -0.14(-0.59%)
Aug 19, 2016 23.25 23.35 23.22 23.29 992,467 -0.15(-0.62%)
Aug 18, 2016 23.38 23.44 23.31 23.43 796,241 +0.02(+0.08%)
Aug 17, 2016 23.50 23.53 23.35 23.41 1,753,105 -0.24(-1.00%)
Aug 16, 2016 23.71 23.74 23.60 23.65 2,592,472 -0.10(-0.42%)
Aug 15, 2016 23.56 23.79 23.55 23.75 4,066,064 +0.90(+3.96%)
Aug 12, 2016 22.84 22.90 22.79 22.85 1,170,670 +0.42(+1.87%)
Aug 11, 2016 22.39 22.48 22.34 22.43 947,189 +0.02(+0.08%)
Aug 10, 2016 22.48 22.51 22.38 22.41 561,116 -0.14(-0.61%)
Aug 09, 2016 22.52 22.55 22.47 22.55 791,179 +0.26(+1.19%)
Aug 08, 2016 22.26 22.38 22.26 22.28 510,080 +0.14(+0.62%)
Aug 05, 2016 22.14 22.16 22.10 22.15 595,224 +0.04(+0.17%)
Aug 04, 2016 22.06 22.13 22.02 22.11 428,830 +0.05(+0.21%)
Aug 03, 2016 21.98 22.06 21.96 22.06 626,170 +0.11(+0.50%)
Aug 02, 2016 21.87 21.97 21.87 21.95 725,115 +0.18(+0.84%)
Aug 01, 2016 21.91 21.99 21.76 21.77 1,034,454 -0.40(-1.81%)
Jul 29, 2016 22.07 22.22 22.06 22.17 735,636 -0.04(-0.16%)
Jul 28, 2016 22.12 22.23 22.12 22.21 411,558 +0.10(+0.45%)
Jul 27, 2016 22.14 22.16 22.05 22.11 1,678,143 -0.46(-2.02%)
Jul 26, 2016 22.52 22.62 22.46 22.57 1,424,154 +0.40(+1.81%)
Jul 25, 2016 22.29 22.34 22.16 22.16 407,531 -0.05(-0.25%)
Jul 22, 2016 22.18 22.25 22.17 22.22 749,682 -0.10(-0.45%)
Jul 21, 2016 22.39 22.41 22.31 22.32 420,694 -0.03(-0.12%)
Jul 20, 2016 22.31 22.31 22.25 22.35 485,005 +0.18(+0.82%)
Jul 19, 2016 22.27 22.27 22.16 22.16 431,847 -0.16(-0.70%)
Jul 18, 2016 22.33 22.38 22.18 22.32 822,213 -0.16(-0.69%)
Jul 15, 2016 22.53 22.53 22.43 22.47 1,203,718 -0.09(-0.40%)
Jul 14, 2016 22.59 22.60 22.54 22.57 937,234 -0.08(-0.36%)
Jul 13, 2016 22.70 22.71 22.55 22.65 1,870,681 +0.02(+0.08%)
Jul 12, 2016 22.47 22.68 22.47 22.63 1,564,295 +0.65(+2.95%)
Jul 11, 2016 21.93 21.98 21.89 21.98 1,107,709 -0.03(-0.12%)
Jul 08, 2016 21.88 22.03 21.87 22.01 868,277 +0.14(+0.63%)
Jul 07, 2016 21.97 21.99 21.84 21.87 686,283 -0.12(-0.54%)
Jul 06, 2016 21.82 21.99 21.78 21.99 1,168,768 +0.23(+1.05%)
Jul 05, 2016 21.68 21.86 21.68 21.76 1,127,565 +0.23(+1.06%)
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.