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 30, 2020 33.61 33.61 33.39 33.42 1,800 -0.52(-1.54%)
Oct 29, 2020 33.85 33.98 33.85 33.94 2,338 +0.39(+1.18%)
Oct 28, 2020 33.60 33.62 33.48 33.55 10,369 -0.31(-0.90%)
Oct 27, 2020 33.79 33.85 33.72 33.85 4,401 +0.14(+0.43%)
Oct 26, 2020 34.03 34.03 33.69 33.71 20,074 -0.44(-1.29%)
Oct 23, 2020 34.06 34.15 34.06 34.15 5,600 -0.48(-1.39%)
Oct 22, 2020 34.64 34.65 34.57 34.63 4,648 -0.13(-0.38%)
Oct 21, 2020 34.78 34.78 34.77 34.77 550 -0.32(-0.91%)
Oct 20, 2020 35.19 35.19 35.01 35.09 1,860 +0.64(+1.87%)
Oct 19, 2020 34.94 34.94 34.42 34.44 8,396 -0.50(-1.43%)
Oct 16, 2020 35.04 35.05 34.94 34.94 1,800 +0.10(+0.28%)
Oct 15, 2020 34.83 34.86 34.75 34.84 9,955 -0.47(-1.32%)
Oct 14, 2020 35.55 35.55 35.22 35.31 8,714 -0.10(-0.29%)
Oct 13, 2020 35.33 35.43 35.25 35.41 2,307 +0.02(+0.05%)
Oct 12, 2020 35.51 35.59 35.35 35.40 9,701 +0.53(+1.51%)
Oct 09, 2020 34.75 34.87 34.73 34.87 8,700 +0.57(+1.66%)
Oct 08, 2020 34.20 34.30 34.20 34.30 1,726 +0.14(+0.40%)
Oct 07, 2020 34.19 34.20 34.05 34.16 4,699 +0.16(+0.48%)
Oct 06, 2020 33.98 34.14 33.81 34.00 3,960 +0.09(+0.27%)
Oct 05, 2020 33.88 33.91 33.78 33.91 5,249 +0.42(+1.24%)
Oct 02, 2020 33.60 33.61 33.49 33.49 300 -0.43(-1.28%)
Oct 01, 2020 33.88 33.93 33.87 33.93 3,173 +0.44(+1.31%)
Sep 30, 2020 33.34 33.58 33.32 33.49 8,411 +0.00(+0.01%)
Sep 29, 2020 33.11 33.50 33.11 33.49 3,079 +0.32(+0.95%)
Sep 28, 2020 33.14 33.20 33.12 33.17 1,905 -0.14(-0.42%)
Sep 25, 2020 33.00 33.31 33.00 33.31 1,400 -0.11(-0.32%)
Sep 24, 2020 33.29 33.42 33.25 33.42 5,223 -0.37(-1.10%)
Sep 23, 2020 33.92 33.96 33.77 33.79 4,570 -0.46(-1.34%)
Sep 22, 2020 34.29 34.29 34.16 34.25 3,226 -0.52(-1.50%)
Sep 21, 2020 34.23 34.77 34.23 34.77 9,360 -0.01(-0.03%)
Sep 18, 2020 34.76 34.82 34.75 34.78 9,400 +0.38(+1.10%)
Sep 17, 2020 34.38 34.45 34.35 34.40 6,237 +0.17(+0.50%)
Sep 16, 2020 34.43 34.43 34.21 34.23 8,675 -0.13(-0.38%)
Sep 15, 2020 34.30 34.47 34.30 34.36 5,553 +0.57(+1.69%)
Sep 14, 2020 33.74 33.94 33.74 33.79 5,959 +0.31(+0.93%)
Sep 11, 2020 33.48 33.64 33.37 33.48 10,600 +0.47(+1.42%)
Sep 10, 2020 33.64 33.64 33.01 33.01 25,071 -1.17(-3.41%)
Sep 09, 2020 34.11 34.24 34.10 34.17 19,502 -0.40(-1.15%)
Sep 08, 2020 34.73 34.73 34.49 34.57 16,484 -0.86(-2.44%)
Sep 04, 2020 35.43 35.46 35.04 35.44 10,700 +0.23(+0.67%)
Sep 03, 2020 35.58 35.62 35.20 35.20 30,031 -0.68(-1.89%)
Sep 02, 2020 36.21 36.21 35.77 35.88 17,104 -0.05(-0.13%)
Sep 01, 2020 35.90 36.00 35.82 35.93 5,455 +0.48(+1.37%)
Aug 31, 2020 35.25 35.48 35.25 35.44 4,079 -0.27(-0.74%)
Aug 28, 2020 35.61 35.79 35.61 35.71 4,000 +0.75(+2.13%)
Aug 27, 2020 34.75 35.10 34.75 34.96 18,080 +0.37(+1.07%)
Aug 26, 2020 34.69 34.77 34.50 34.59 19,790 -0.75(-2.12%)
Aug 25, 2020 35.15 35.34 35.15 35.34 4,450 -0.10(-0.28%)
Aug 24, 2020 35.44 35.45 35.40 35.44 5,444 +0.29(+0.81%)
Aug 21, 2020 35.16 35.16 35.13 35.15 3,400 -0.06(-0.16%)
Aug 20, 2020 34.98 35.21 34.95 35.21 6,684 +0.00(+0.01%)
Aug 19, 2020 35.60 35.60 35.20 35.21 6,252 -0.65(-1.81%)
Aug 18, 2020 35.88 35.94 35.85 35.85 5,463 +0.02(+0.05%)
Aug 17, 2020 35.55 35.87 35.55 35.84 7,251 +0.90(+2.59%)
Aug 14, 2020 34.94 34.98 34.87 34.93 5,300 +0.27(+0.78%)
Aug 13, 2020 34.71 34.71 34.60 34.66 5,927 -0.01(-0.02%)
Aug 12, 2020 34.56 34.77 34.21 34.67 27,321 -0.12(-0.35%)
Aug 11, 2020 34.90 35.05 34.27 34.79 8,464 -0.81(-2.27%)
Aug 10, 2020 35.56 35.64 35.49 35.60 8,500 +0.36(+1.02%)
Aug 07, 2020 35.47 35.47 34.99 35.24 13,900 -0.71(-1.97%)
Aug 06, 2020 35.88 35.95 35.77 35.95 6,774 +0.08(+0.22%)
Aug 05, 2020 35.86 35.89 35.83 35.87 8,177 +0.50(+1.40%)
Aug 04, 2020 34.99 35.38 34.99 35.37 6,555 -0.32(-0.89%)
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.