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, 2020 32.47 32.73 32.44 32.70 3,948,826 +0.09(+0.26%)
Sep 29, 2020 32.40 32.68 32.40 32.61 2,017,690 +0.20(+0.61%)
Sep 28, 2020 32.35 32.45 32.27 32.41 1,910,714 +0.25(+0.77%)
Sep 25, 2020 31.99 32.20 31.79 32.17 2,908,874 +0.07(+0.21%)
Sep 24, 2020 32.00 32.23 31.97 32.10 2,269,517 -0.35(-1.08%)
Sep 23, 2020 32.91 32.93 32.43 32.45 5,561,284 -0.53(-1.61%)
Sep 22, 2020 33.11 33.13 32.86 32.98 2,931,144 -0.42(-1.25%)
Sep 21, 2020 33.11 33.41 32.94 33.40 5,196,903 -0.10(-0.31%)
Sep 18, 2020 33.62 33.64 33.46 33.50 2,014,152 +0.38(+1.15%)
Sep 17, 2020 32.90 33.18 32.89 33.13 1,201,398 +0.01(+0.03%)
Sep 16, 2020 33.28 33.30 33.06 33.12 2,821,626 -0.27(-0.80%)
Sep 15, 2020 33.37 33.44 33.31 33.38 2,341,214 +0.52(+1.59%)
Sep 14, 2020 32.56 32.87 32.55 32.86 7,569,062 +0.50(+1.55%)
Sep 11, 2020 32.39 32.45 32.23 32.36 4,069,639 +0.49(+1.55%)
Sep 10, 2020 32.32 32.32 31.85 31.86 5,128,703 -0.58(-1.78%)
Sep 09, 2020 32.33 32.55 32.33 32.44 4,631,496 -0.12(-0.38%)
Sep 08, 2020 32.65 32.81 32.57 32.57 2,565,026 -0.94(-2.80%)
Sep 04, 2020 33.45 33.63 33.13 33.50 3,044,585 +0.05(+0.14%)
Sep 03, 2020 33.74 33.76 33.40 33.46 3,872,920 -0.59(-1.73%)
Sep 02, 2020 34.03 34.06 33.81 34.05 3,663,983 -0.04(-0.11%)
Sep 01, 2020 34.01 34.09 33.91 34.08 3,264,855 +0.57(+1.70%)
Aug 31, 2020 33.61 33.62 33.39 33.51 2,152,661 -0.42(-1.23%)
Aug 28, 2020 33.77 33.95 33.71 33.93 6,784,385 +1.03(+3.14%)
Aug 27, 2020 32.95 33.03 32.73 32.90 3,743,548 +0.16(+0.49%)
Aug 26, 2020 32.74 32.82 32.69 32.74 3,799,859 -0.39(-1.17%)
Aug 25, 2020 33.02 33.13 32.98 33.13 2,913,204 +0.16(+0.49%)
Aug 24, 2020 33.05 33.05 32.84 32.96 3,143,215 +0.29(+0.90%)
Aug 21, 2020 32.64 32.81 32.54 32.67 4,167,811 -0.04(-0.12%)
Aug 20, 2020 32.41 32.75 32.38 32.71 5,171,497 +0.03(+0.09%)
Aug 19, 2020 32.91 32.97 32.67 32.68 5,398,946 -0.59(-1.77%)
Aug 18, 2020 33.37 33.37 33.14 33.27 3,017,691 -0.14(-0.43%)
Aug 17, 2020 33.29 33.44 33.22 33.41 6,174,361 +1.02(+3.16%)
Aug 14, 2020 32.41 32.48 32.28 32.39 8,765,848 +0.34(+1.07%)
Aug 13, 2020 32.07 32.15 31.98 32.04 3,069,900 -0.27(-0.82%)
Aug 12, 2020 32.19 32.40 32.15 32.31 6,748,079 +0.05(+0.15%)
Aug 11, 2020 32.45 32.51 32.19 32.26 7,860,769 -0.39(-1.19%)
Aug 10, 2020 32.57 32.66 32.45 32.65 5,671,598 +0.30(+0.94%)
Aug 07, 2020 32.49 32.51 32.22 32.35 7,657,806 -0.82(-2.46%)
Aug 06, 2020 32.99 33.16 32.87 33.16 6,659,541 +0.14(+0.43%)
Aug 05, 2020 33.01 33.19 32.98 33.02 3,694,446 +0.17(+0.52%)
Aug 04, 2020 32.54 32.93 32.50 32.85 7,455,667 +0.02(+0.06%)
Aug 03, 2020 32.78 32.94 32.76 32.83 5,165,525 +0.82(+2.55%)
Jul 31, 2020 32.07 32.11 31.83 32.02 3,369,152 +0.29(+0.93%)
Jul 30, 2020 31.67 31.80 31.48 31.72 4,581,832 -0.35(-1.09%)
Jul 29, 2020 32.00 32.10 31.91 32.07 5,048,669 +1.03(+3.33%)
Jul 28, 2020 31.18 31.19 31.04 31.04 3,220,544 -0.11(-0.37%)
Jul 27, 2020 31.18 31.24 31.09 31.15 4,777,750 +0.06(+0.18%)
Jul 24, 2020 30.92 31.14 30.83 31.10 6,913,874 -1.01(-3.16%)
Jul 23, 2020 32.24 32.33 31.98 32.11 3,057,328 +0.03(+0.09%)
Jul 22, 2020 32.12 32.21 31.89 32.08 2,840,217 -0.15(-0.47%)
Jul 21, 2020 32.34 32.34 32.17 32.23 2,771,211 -0.10(-0.32%)
Jul 20, 2020 32.21 32.34 32.08 32.34 4,454,770 +0.95(+3.02%)
Jul 17, 2020 31.45 31.47 31.21 31.39 3,571,400 +0.08(+0.24%)
Jul 16, 2020 31.22 31.44 31.11 31.31 10,383,732 -1.52(-4.62%)
Jul 15, 2020 32.80 32.95 32.70 32.83 11,553,019 -0.33(-1.00%)
Jul 14, 2020 32.74 33.22 32.71 33.16 8,961,470 +0.06(+0.17%)
Jul 13, 2020 33.32 33.57 33.04 33.11 7,570,131 +0.45(+1.36%)
Jul 10, 2020 32.72 32.72 32.41 32.66 8,162,372 -0.47(-1.43%)
Jul 09, 2020 33.45 33.48 32.92 33.13 8,787,753 +0.07(+0.20%)
Jul 08, 2020 32.71 33.07 32.68 33.07 20,923,022 +0.94(+2.92%)
Jul 07, 2020 32.21 32.50 32.13 32.13 9,875,871 -0.72(-2.19%)
Jul 06, 2020 32.22 32.86 32.08 32.85 13,797,318 +3.32(+11.24%)
Jul 02, 2020 29.49 29.58 29.41 29.53 4,842,359 +0.74(+2.57%)
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.