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 (%)
Oct 31, 2019 25.47 25.47 25.42 25.45 6,233 -0.28(-1.08%)
Oct 30, 2019 25.52 25.73 25.51 25.73 6,945 -0.21(-0.81%)
Oct 29, 2019 25.90 25.96 25.88 25.94 15,861 -0.51(-1.93%)
Oct 28, 2019 26.38 26.47 26.38 26.45 27,858 +0.54(+2.08%)
Oct 25, 2019 25.78 25.97 25.70 25.91 31,200 +0.25(+0.97%)
Oct 24, 2019 25.64 25.67 25.62 25.66 14,483 -0.12(-0.47%)
Oct 23, 2019 25.76 25.85 25.74 25.78 34,912 -0.04(-0.16%)
Oct 22, 2019 25.86 25.94 25.82 25.82 13,474 +0.16(+0.62%)
Oct 21, 2019 25.64 25.67 25.64 25.66 5,944 +0.01(+0.05%)
Oct 18, 2019 25.67 25.69 25.60 25.65 4,500 -0.43(-1.65%)
Oct 17, 2019 26.07 26.08 26.00 26.08 7,705 +0.09(+0.35%)
Oct 16, 2019 25.98 26.03 25.95 25.99 8,304 -0.19(-0.73%)
Oct 15, 2019 26.11 26.27 26.11 26.18 5,487 -0.40(-1.50%)
Oct 14, 2019 26.44 26.62 26.44 26.58 14,738 +0.27(+1.03%)
Oct 11, 2019 26.06 26.38 26.06 26.31 10,200 +0.26(+1.00%)
Oct 10, 2019 25.87 26.16 25.85 26.05 15,719 +0.51(+2.01%)
Oct 09, 2019 25.56 25.72 25.54 25.54 8,523 +0.52(+2.08%)
Oct 08, 2019 25.06 25.09 25.01 25.02 3,164 -0.15(-0.61%)
Oct 07, 2019 25.29 25.35 25.17 25.17 5,912 -0.17(-0.67%)
Oct 04, 2019 25.26 25.39 25.26 25.34 4,500 +0.06(+0.22%)
Oct 03, 2019 25.11 25.28 25.11 25.28 6,403 +0.17(+0.69%)
Oct 02, 2019 25.18 25.18 25.06 25.11 4,783 -0.10(-0.40%)
Oct 01, 2019 25.32 25.32 25.21 25.21 6,865 -0.11(-0.43%)
Sep 30, 2019 25.35 25.39 25.32 25.32 3,701 +0.06(+0.22%)
Sep 27, 2019 25.87 25.87 25.22 25.26 18,700 -0.25(-0.98%)
Sep 26, 2019 25.60 25.60 25.34 25.51 46,712 -0.53(-2.02%)
Sep 25, 2019 25.85 26.14 25.85 26.04 22,804 -0.35(-1.33%)
Sep 24, 2019 26.57 26.57 26.37 26.39 39,196 -0.18(-0.68%)
Sep 23, 2019 26.37 26.57 26.36 26.57 17,081 +0.22(+0.83%)
Sep 20, 2019 26.44 26.65 26.35 26.35 31,600 -0.43(-1.62%)
Sep 19, 2019 26.66 26.82 26.66 26.79 16,816 +0.21(+0.77%)
Sep 18, 2019 26.46 26.58 26.41 26.58 32,666 -0.06(-0.23%)
Sep 17, 2019 26.52 26.65 26.39 26.64 25,329 -0.40(-1.48%)
Sep 16, 2019 26.95 27.12 26.95 27.04 7,816 -0.16(-0.59%)
Sep 13, 2019 27.15 27.28 27.15 27.20 52,700 +0.10(+0.37%)
Sep 12, 2019 26.98 27.16 26.89 27.10 26,341 +0.23(+0.86%)
Sep 11, 2019 26.77 26.88 26.75 26.87 6,995 -0.19(-0.70%)
Sep 10, 2019 26.90 27.06 26.89 27.06 19,193 +0.06(+0.22%)
Sep 09, 2019 27.08 27.08 26.92 27.00 17,904 +0.35(+1.31%)
Sep 06, 2019 26.54 26.65 26.52 26.65 29,600 +0.16(+0.60%)
Sep 05, 2019 26.37 26.50 26.33 26.49 23,024 +0.44(+1.69%)
Sep 04, 2019 26.00 26.06 25.91 26.05 13,617 +0.40(+1.56%)
Sep 03, 2019 25.45 25.65 25.45 25.65 30,110 +0.61(+2.44%)
Aug 30, 2019 25.07 25.07 24.95 25.04 8,600 -0.46(-1.79%)
Aug 29, 2019 25.31 25.56 25.31 25.50 13,057 +0.41(+1.62%)
Aug 28, 2019 25.15 25.15 24.99 25.09 7,378 -0.09(-0.38%)
Aug 27, 2019 25.22 25.27 25.18 25.18 18,869 +0.34(+1.39%)
Aug 26, 2019 24.86 24.88 24.82 24.84 15,271 +0.32(+1.31%)
Aug 23, 2019 25.10 25.10 24.51 24.52 22,500 -0.69(-2.74%)
Aug 22, 2019 25.17 25.21 25.08 25.21 5,076 -0.18(-0.71%)
Aug 21, 2019 25.25 25.40 25.25 25.39 9,965 +0.25(+0.99%)
Aug 20, 2019 25.27 25.27 25.08 25.14 13,233 +0.02(+0.08%)
Aug 19, 2019 25.07 25.24 25.07 25.12 28,997 +0.57(+2.32%)
Aug 16, 2019 24.44 24.59 24.44 24.55 8,900 +0.28(+1.15%)
Aug 15, 2019 24.08 24.28 24.08 24.27 11,870 +0.21(+0.87%)
Aug 14, 2019 23.88 24.13 23.88 24.06 17,627 -0.45(-1.84%)
Aug 13, 2019 23.93 24.70 23.92 24.51 34,518 +0.74(+3.11%)
Aug 12, 2019 23.92 23.92 23.76 23.77 9,786 +0.08(+0.35%)
Aug 09, 2019 23.73 23.73 23.52 23.69 14,900 -0.38(-1.59%)
Aug 08, 2019 24.17 24.17 24.01 24.07 13,294 +0.13(+0.54%)
Aug 07, 2019 23.65 23.98 23.54 23.94 34,855 -0.06(-0.25%)
Aug 06, 2019 24.26 24.26 23.87 24.00 19,235 +0.11(+0.46%)
Aug 05, 2019 24.50 24.50 23.86 23.89 42,004 -0.91(-3.67%)
Aug 02, 2019 25.03 25.13 24.80 24.80 19,300 -0.17(-0.68%)
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.