Skip to main content

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

24.09 +0.14 (+0.56%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 38.73 38.88 38.70 38.77 2,540,225 +0.17(+0.45%)
Jun 29, 2021 38.56 38.63 38.49 38.60 1,265,267 -0.40(-1.03%)
Jun 28, 2021 38.99 39.05 38.94 39.00 2,828,040 +0.04(+0.10%)
Jun 25, 2021 38.97 39.05 38.86 38.96 3,161,802 +0.61(+1.60%)
Jun 24, 2021 38.25 38.37 38.25 38.35 1,772,105 +0.33(+0.88%)
Jun 23, 2021 38.00 38.11 37.95 38.01 3,787,203 +0.22(+0.58%)
Jun 22, 2021 37.80 37.85 37.73 37.79 4,277,285 -0.07(-0.18%)
Jun 21, 2021 37.75 37.89 37.72 37.86 3,663,344 +0.18(+0.48%)
Jun 18, 2021 37.78 37.78 37.59 37.68 3,392,967 -0.20(-0.53%)
Jun 17, 2021 37.91 37.99 37.75 37.88 3,479,811 +0.26(+0.69%)
Jun 16, 2021 38.09 38.14 37.58 37.62 3,221,753 -0.89(-2.31%)
Jun 15, 2021 38.67 38.69 38.48 38.51 2,283,532 -0.47(-1.20%)
Jun 14, 2021 38.95 39.03 38.94 38.98 815,547 -0.09(-0.22%)
Jun 11, 2021 39.22 39.34 38.96 39.07 2,046,015 -0.61(-1.54%)
Jun 10, 2021 39.59 39.73 39.51 39.68 1,203,567 +0.37(+0.95%)
Jun 09, 2021 39.39 39.43 39.28 39.31 1,390,894 -0.02(-0.05%)
Jun 08, 2021 39.35 39.42 39.22 39.32 2,666,408 -0.44(-1.11%)
Jun 07, 2021 39.71 39.78 39.58 39.76 1,554,363 -0.08(-0.19%)
Jun 04, 2021 39.77 39.89 39.76 39.84 1,631,386 +0.46(+1.17%)
Jun 03, 2021 39.50 39.52 39.31 39.38 2,492,105 -0.48(-1.20%)
Jun 02, 2021 39.93 39.93 39.82 39.86 1,822,218 -0.40(-1.00%)
Jun 01, 2021 40.30 40.34 40.17 40.26 4,305,920 -0.02(-0.05%)
May 28, 2021 40.19 40.39 40.11 40.28 2,401,934 -0.07(-0.17%)
May 27, 2021 40.36 40.39 40.22 40.35 4,837,815 +0.13(+0.33%)
May 26, 2021 40.03 40.26 39.98 40.21 7,647,881 +0.11(+0.29%)
May 25, 2021 39.96 40.19 39.95 40.10 5,892,518 +1.49(+3.86%)
May 24, 2021 38.48 38.70 38.46 38.61 1,908,568 +0.46(+1.20%)
May 21, 2021 38.25 38.36 38.10 38.15 2,190,025 -0.62(-1.60%)
May 20, 2021 38.73 38.86 38.69 38.77 2,926,804 +0.33(+0.87%)
May 19, 2021 38.44 38.61 38.30 38.44 1,736,849 -0.18(-0.47%)
May 18, 2021 38.63 38.73 38.55 38.62 1,640,210 +0.07(+0.17%)
May 17, 2021 38.33 38.60 38.33 38.55 2,314,833 +0.42(+1.10%)
May 14, 2021 37.97 38.21 37.94 38.13 4,178,762 +1.09(+2.94%)
May 13, 2021 37.05 37.18 36.94 37.04 2,347,884 -0.01(-0.03%)
May 12, 2021 37.31 37.43 37.01 37.05 2,255,658 -0.17(-0.46%)
May 11, 2021 36.95 37.34 36.95 37.22 3,039,111 +0.24(+0.65%)
May 10, 2021 37.30 37.39 36.95 36.98 4,839,574 -0.33(-0.87%)
May 07, 2021 37.09 37.40 37.06 37.31 3,892,208 -0.07(-0.18%)
May 06, 2021 37.41 37.50 37.32 37.37 3,793,853 -0.08(-0.20%)
May 05, 2021 37.54 37.61 37.41 37.45 2,635,840 +0.11(+0.31%)
May 04, 2021 37.38 37.44 37.21 37.34 1,751,114 -0.27(-0.71%)
May 03, 2021 37.59 37.77 37.54 37.60 2,238,940 -0.24(-0.63%)
Apr 30, 2021 37.89 37.98 37.79 37.84 2,171,098 -0.42(-1.10%)
Apr 29, 2021 38.27 38.29 38.00 38.26 3,679,535 +0.28(+0.73%)
Apr 28, 2021 37.90 38.06 37.81 37.99 4,137,942 +0.44(+1.17%)
Apr 27, 2021 37.54 37.61 37.50 37.55 2,878,853 +0.04(+0.10%)
Apr 26, 2021 37.41 37.54 37.34 37.51 4,003,362 -0.52(-1.36%)
Apr 23, 2021 37.86 38.06 37.83 38.02 4,414,869 +0.63(+1.69%)
Apr 22, 2021 37.46 37.57 37.27 37.39 4,376,050 -0.16(-0.43%)
Apr 21, 2021 37.38 37.60 37.35 37.56 3,821,709 +0.60(+1.63%)
Apr 20, 2021 37.08 37.17 36.92 36.95 3,928,610 -0.10(-0.26%)
Apr 19, 2021 37.04 37.11 36.94 37.05 5,012,097 +0.62(+1.71%)
Apr 16, 2021 36.46 36.47 36.32 36.43 2,493,369 +0.07(+0.18%)
Apr 15, 2021 36.42 36.47 36.34 36.36 3,758,631 +0.01(+0.03%)
Apr 14, 2021 36.42 36.47 36.29 36.35 2,611,236 +0.19(+0.53%)
Apr 13, 2021 36.09 36.23 36.08 36.16 2,986,894 +0.01(+0.03%)
Apr 12, 2021 36.25 36.25 36.03 36.15 3,501,201 -0.62(-1.69%)
Apr 09, 2021 36.71 36.81 36.67 36.77 3,033,974 -0.35(-0.95%)
Apr 08, 2021 37.34 37.34 37.10 37.12 3,048,447 -0.08(-0.21%)
Apr 07, 2021 37.31 37.31 37.09 37.20 4,043,123 -0.42(-1.12%)
Apr 06, 2021 37.48 37.80 37.44 37.62 1,442,030 -0.08(-0.20%)
Apr 05, 2021 37.65 37.75 37.56 37.70 1,477,028 +0.32(+0.84%)
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.