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

23.59 -0.35 (-1.46%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 23.70 23.70 23.58 23.59 2,911,037 -0.35(-1.46%)
Apr 11, 2024 23.95 23.98 23.85 23.94 4,164,047 +0.10(+0.42%)
Apr 10, 2024 23.81 23.87 23.79 23.84 2,493,647 -0.42(-1.73%)
Apr 09, 2024 24.22 24.28 24.19 24.26 1,649,098 +0.03(+0.12%)
Apr 08, 2024 24.30 24.33 24.20 24.23 8,018,552 -0.17(-0.70%)
Apr 05, 2024 24.43 24.44 24.35 24.40 2,398,699 -0.11(-0.45%)
Apr 04, 2024 24.61 24.64 24.49 24.51 2,372,592 +0.02(+0.08%)
Apr 03, 2024 24.42 24.52 24.39 24.49 1,897,783 -0.02(-0.08%)
Apr 02, 2024 24.44 24.55 24.44 24.51 3,823,320 -0.02(-0.08%)
Apr 01, 2024 24.50 24.57 24.46 24.53 2,340,642 +0.46(+1.91%)
Mar 28, 2024 24.10 24.16 24.06 24.07 3,308,152 +0.12(+0.50%)
Mar 27, 2024 23.88 23.97 23.86 23.95 2,056,809 -0.25(-1.03%)
Mar 26, 2024 24.22 24.22 24.18 24.20 1,094,315 +0.06(+0.25%)
Mar 25, 2024 24.11 24.18 24.10 24.14 1,408,406 +0.00(+0.00%)
Mar 22, 2024 24.16 24.21 24.14 24.14 1,875,562 -0.39(-1.59%)
Mar 21, 2024 24.56 24.62 24.52 24.53 2,188,466 -0.17(-0.69%)
Mar 20, 2024 24.65 24.75 24.64 24.70 1,802,246 +0.06(+0.24%)
Mar 19, 2024 24.70 24.70 24.61 24.64 2,084,835 -0.15(-0.61%)
Mar 18, 2024 24.84 24.85 24.76 24.79 2,687,941 +0.18(+0.73%)
Mar 15, 2024 24.68 24.68 24.57 24.61 2,150,871 +0.15(+0.61%)
Mar 14, 2024 24.55 24.55 24.43 24.46 2,250,983 -0.14(-0.57%)
Mar 13, 2024 24.62 24.71 24.60 24.60 1,493,767 -0.19(-0.77%)
Mar 12, 2024 24.86 24.86 24.73 24.79 8,331,289 -0.10(-0.40%)
Mar 11, 2024 24.73 24.91 24.73 24.89 9,697,723 +0.55(+2.26%)
Mar 08, 2024 24.30 24.39 24.30 24.34 2,095,587 +0.05(+0.21%)
Mar 07, 2024 24.23 24.32 24.21 24.29 1,756,553 -0.12(-0.49%)
Mar 06, 2024 24.42 24.45 24.36 24.41 4,612,127 +0.08(+0.33%)
Mar 05, 2024 24.37 24.43 24.31 24.33 5,025,573 +0.09(+0.37%)
Mar 04, 2024 24.13 24.27 24.13 24.24 5,600,575 -0.05(-0.21%)
Mar 01, 2024 24.15 24.30 24.15 24.29 3,622,771 +0.28(+1.17%)
Feb 29, 2024 24.06 24.07 23.98 24.01 3,254,778 +0.37(+1.57%)
Feb 28, 2024 23.72 23.72 23.61 23.64 3,823,412 -0.37(-1.54%)
Feb 27, 2024 24.07 24.09 24.01 24.01 2,371,037 +0.29(+1.22%)
Feb 26, 2024 23.73 23.78 23.69 23.72 2,967,533 -0.30(-1.25%)
Feb 23, 2024 23.96 24.06 23.92 24.02 8,357,425 +0.12(+0.50%)
Feb 22, 2024 23.91 23.96 23.86 23.90 3,608,903 +0.17(+0.72%)
Feb 21, 2024 23.82 23.89 23.71 23.73 8,387,570 +0.29(+1.24%)
Feb 20, 2024 23.56 23.59 23.43 23.44 2,879,003 -0.05(-0.21%)
Feb 16, 2024 23.32 23.54 23.32 23.49 7,849,495 +0.35(+1.51%)
Feb 15, 2024 23.12 23.18 23.09 23.14 1,794,764 +0.11(+0.48%)
Feb 14, 2024 23.08 23.08 22.96 23.03 2,151,132 +0.02(+0.09%)
Feb 13, 2024 23.14 23.21 22.98 23.01 3,382,938 -0.13(-0.56%)
Feb 12, 2024 22.99 23.21 22.99 23.14 1,654,766 +0.20(+0.87%)
Feb 09, 2024 22.85 22.96 22.80 22.94 1,791,370 -0.04(-0.17%)
Feb 08, 2024 22.97 23.00 22.88 22.98 4,905,201 -0.02(-0.09%)
Feb 07, 2024 22.93 23.03 22.92 23.00 3,358,265 +0.12(+0.52%)
Feb 06, 2024 22.80 22.88 22.72 22.88 6,601,395 +0.95(+4.33%)
Feb 05, 2024 21.73 21.94 21.73 21.93 4,629,584 +0.32(+1.48%)
Feb 02, 2024 21.68 21.69 21.56 21.61 6,498,694 -0.57(-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.