Stock Quote

Db-Xt Harvest CSI 500 China A ETF (NY: ASHS )

41.16 USD +0.10 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 35.96 36.08 35.71 35.84 25,800 -0.45(-1.24%)
Jan 28, 2021 36.01 36.38 35.74 36.29 9,254 -0.04(-0.10%)
Jan 27, 2021 36.17 36.46 36.17 36.33 22,499 -0.40(-1.10%)
Jan 26, 2021 36.88 36.88 36.66 36.73 5,459 -0.16(-0.43%)
Jan 25, 2021 37.25 37.25 36.70 36.89 5,934 -0.01(-0.03%)
Jan 22, 2021 36.87 36.95 36.82 36.90 17,100 -0.36(-0.96%)
Jan 21, 2021 37.15 37.28 37.02 37.25 37,297 +0.57(+1.57%)
Jan 20, 2021 36.73 36.73 36.53 36.68 5,079 +0.51(+1.41%)
Jan 19, 2021 36.08 36.19 36.01 36.17 27,352 +0.43(+1.20%)
Jan 15, 2021 36.02 36.02 35.67 35.74 9,700 -0.40(-1.11%)
Jan 14, 2021 36.19 36.25 36.12 36.14 5,301 -0.12(-0.33%)
Jan 13, 2021 36.48 36.48 36.21 36.26 8,056 -0.50(-1.35%)
Jan 12, 2021 36.60 36.76 36.60 36.76 9,711 +0.73(+2.02%)
Jan 11, 2021 36.15 36.15 35.92 36.03 4,550 -0.57(-1.56%)
Jan 08, 2021 36.70 36.70 36.44 36.60 8,900 -0.10(-0.27%)
Jan 07, 2021 36.73 36.73 36.46 36.70 13,365 +0.15(+0.42%)
Jan 06, 2021 36.74 36.74 36.45 36.55 12,391 -0.32(-0.88%)
Jan 05, 2021 36.71 36.88 36.61 36.87 69,019 +0.77(+2.15%)
Jan 04, 2021 36.30 36.47 35.95 36.10 19,494 +0.80(+2.25%)
Dec 31, 2020 35.30 35.30 35.30 2,606 +0.45(+1.28%)
Dec 30, 2020 34.83 34.88 34.81 34.85 2,606 +0.43(+1.24%)
Dec 29, 2020 34.31 34.44 34.31 34.43 2,173 -0.09(-0.27%)
Dec 28, 2020 34.39 34.53 34.39 34.52 13,361 +0.11(+0.33%)
Dec 24, 2020 34.32 34.51 34.32 34.41 1,000 -0.46(-1.31%)
Dec 23, 2020 34.91 34.92 34.86 34.86 1,701 +0.34(+0.99%)
Dec 22, 2020 34.52 34.61 34.51 34.52 16,553 -0.70(-1.98%)
Dec 21, 2020 35.19 35.29 35.04 35.22 20,929 +0.38(+1.08%)
Dec 18, 2020 34.82 34.91 34.77 34.84 7,400 -0.36(-1.02%)
Dec 17, 2020 35.20 35.26 35.18 35.20 17,229 +0.35(+1.02%)
Dec 16, 2020 34.87 34.88 34.78 34.85 2,313 -0.19(-0.53%)
Dec 15, 2020 34.94 35.08 34.84 35.03 3,508 +0.20(+0.56%)
Dec 14, 2020 34.97 34.99 34.79 34.84 5,996 +0.44(+1.27%)
Dec 11, 2020 34.60 34.60 34.32 34.40 11,700 -0.87(-2.45%)
Dec 10, 2020 35.19 35.30 35.19 35.27 6,292 +0.41(+1.16%)
Dec 09, 2020 35.04 35.19 34.86 34.86 12,616 -1.10(-3.06%)
Dec 08, 2020 36.00 36.00 35.81 35.96 6,184 +0.08(+0.23%)
Dec 07, 2020 35.86 35.93 35.84 35.88 3,452 -0.17(-0.48%)
Dec 04, 2020 35.95 36.09 35.95 36.05 2,100 +0.21(+0.58%)
Dec 03, 2020 35.91 35.96 35.80 35.84 8,049 -0.18(-0.49%)
Dec 02, 2020 36.00 36.02 35.64 36.02 13,901 +0.35(+0.98%)
Dec 01, 2020 35.33 35.79 35.33 35.67 13,329 +0.80(+2.29%)
Nov 30, 2020 35.13 35.13 34.87 34.87 3,137 -0.47(-1.32%)
Nov 27, 2020 35.30 35.37 35.24 35.34 7,500 +0.10(+0.27%)
Nov 25, 2020 34.97 35.27 34.97 35.24 3,100 -0.44(-1.22%)
Nov 24, 2020 35.70 35.70 35.51 35.68 2,815 -0.06(-0.17%)
Nov 23, 2020 35.79 35.95 35.61 35.74 19,287 +0.00(+0.00%)
Nov 20, 2020 35.40 35.75 35.40 35.74 13,100 +0.57(+1.62%)
Nov 19, 2020 35.10 35.20 35.10 35.17 2,564 -0.10(-0.28%)
Nov 18, 2020 35.29 35.39 35.22 35.27 11,437 -0.08(-0.23%)
Nov 17, 2020 35.18 35.35 35.15 35.35 4,055 -0.13(-0.37%)
Nov 16, 2020 35.81 35.81 35.36 35.48 15,337 +0.69(+1.98%)
Nov 13, 2020 34.70 34.85 34.61 34.79 13,100 +0.18(+0.52%)
Nov 12, 2020 34.77 34.97 34.61 34.61 5,263 -0.08(-0.23%)
Nov 11, 2020 34.66 34.69 34.65 34.69 1,440 -0.48(-1.36%)
Nov 10, 2020 34.79 35.22 34.79 35.17 4,631 -0.12(-0.34%)
Nov 09, 2020 35.93 36.01 35.28 35.29 7,588 +0.35(+1.00%)
Nov 06, 2020 34.81 34.94 34.77 34.94 8,900 -0.66(-1.85%)
Nov 05, 2020 35.65 35.67 35.35 35.60 12,440 +0.65(+1.86%)
Nov 04, 2020 34.50 34.95 34.32 34.95 6,349 +0.92(+2.69%)
Nov 03, 2020 33.96 34.09 33.91 34.03 5,225 +0.28(+0.81%)
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.