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 (%)
Apr 30, 2021 36.40 36.40 36.28 36.31 900 -0.04(-0.12%)
Apr 29, 2021 36.34 36.38 36.30 36.35 1,542 +0.00(+0.01%)
Apr 28, 2021 36.34 36.35 36.29 36.35 3,084 +0.22(+0.60%)
Apr 27, 2021 35.98 36.17 35.98 36.13 1,890 +0.05(+0.15%)
Apr 26, 2021 36.16 36.16 36.08 36.08 1,844 -0.16(-0.44%)
Apr 23, 2021 36.11 36.28 36.11 36.24 6,900 +0.26(+0.72%)
Apr 22, 2021 36.00 36.08 35.98 35.98 3,698 +0.00(+0.00%)
Apr 21, 2021 35.93 36.00 35.92 35.98 2,026 +0.30(+0.85%)
Apr 20, 2021 35.80 35.80 35.63 35.68 12,313 -0.06(-0.17%)
Apr 19, 2021 35.73 35.75 35.64 35.74 5,726 +0.35(+1.00%)
Apr 16, 2021 35.42 35.42 35.36 35.38 3,100 +0.30(+0.86%)
Apr 15, 2021 35.07 35.10 35.07 35.08 955 +0.15(+0.43%)
Apr 14, 2021 34.56 34.98 34.56 34.93 4,825 +0.41(+1.18%)
Apr 13, 2021 34.53 34.53 34.52 34.52 2,339 -0.06(-0.17%)
Apr 12, 2021 34.61 34.61 34.58 34.58 2,293 -0.59(-1.69%)
Apr 09, 2021 35.11 35.17 35.11 35.17 1,000 +0.00(+0.01%)
Apr 08, 2021 35.23 35.25 35.17 35.17 3,171 -0.02(-0.05%)
Apr 07, 2021 35.23 35.23 35.19 35.19 1,124 -0.08(-0.22%)
Apr 06, 2021 35.09 35.29 35.09 35.27 6,390 +0.20(+0.58%)
Apr 05, 2021 34.94 35.10 34.94 35.06 2,133 +0.06(+0.18%)
Apr 01, 2021 35.03 35.03 34.94 35.00 1,400 +0.20(+0.58%)
Mar 31, 2021 34.78 34.82 34.78 34.80 777 +0.18(+0.51%)
Mar 30, 2021 34.63 34.70 34.54 34.62 4,371 +0.02(+0.07%)
Mar 29, 2021 34.60 34.62 34.41 34.60 7,128 -0.29(-0.84%)
Mar 26, 2021 34.76 34.89 34.59 34.89 19,900 +0.66(+1.94%)
Mar 25, 2021 34.01 34.23 34.01 34.23 5,833 -0.01(-0.03%)
Mar 24, 2021 34.29 34.37 34.22 34.24 3,739 -0.40(-1.15%)
Mar 23, 2021 34.98 34.98 34.64 34.64 4,118 -0.65(-1.84%)
Mar 22, 2021 35.33 35.35 35.24 35.28 8,268 +0.44(+1.28%)
Mar 19, 2021 34.87 34.89 34.73 34.84 4,300 +0.22(+0.64%)
Mar 18, 2021 34.79 34.83 34.62 34.62 2,838 -0.32(-0.92%)
Mar 17, 2021 34.72 34.99 34.56 34.94 4,724 +0.13(+0.37%)
Mar 16, 2021 34.77 34.81 34.67 34.81 4,514 +0.19(+0.55%)
Mar 15, 2021 34.48 34.64 34.48 34.62 3,211 +0.11(+0.32%)
Mar 12, 2021 34.42 34.65 34.42 34.51 15,900 -0.60(-1.72%)
Mar 11, 2021 34.80 35.11 34.78 35.11 15,382 +1.07(+3.14%)
Mar 10, 2021 34.23 34.24 33.90 34.04 27,404 -0.78(-2.23%)
Mar 09, 2021 34.48 34.96 34.47 34.82 12,203 +0.12(+0.34%)
Mar 08, 2021 35.00 35.00 34.53 34.70 38,517 -1.02(-2.86%)
Mar 05, 2021 35.83 35.83 35.42 35.72 26,400 +0.06(+0.18%)
Mar 04, 2021 36.18 36.28 35.65 35.66 11,947 -0.62(-1.72%)
Mar 03, 2021 36.35 36.44 36.28 36.28 4,400 +0.10(+0.28%)
Mar 02, 2021 36.23 36.30 36.18 36.18 6,109 -0.46(-1.26%)
Mar 01, 2021 36.28 36.68 36.28 36.64 7,572 +0.95(+2.65%)
Feb 26, 2021 35.92 36.00 35.59 35.70 29,200 -0.30(-0.83%)
Feb 25, 2021 36.50 36.55 35.95 36.00 37,077 -1.19(-3.21%)
Feb 24, 2021 36.90 37.19 36.82 37.19 9,118 -0.15(-0.40%)
Feb 23, 2021 37.13 37.40 36.95 37.34 16,246 -0.09(-0.24%)
Feb 22, 2021 37.50 37.58 37.32 37.43 20,410 -0.70(-1.84%)
Feb 19, 2021 37.73 38.19 37.73 38.13 61,200 +0.84(+2.24%)
Feb 18, 2021 37.46 37.46 37.10 37.29 9,762 -0.44(-1.17%)
Feb 17, 2021 37.41 37.73 37.41 37.73 7,203 +0.27(+0.73%)
Feb 16, 2021 37.24 37.49 37.24 37.46 8,443 +0.32(+0.87%)
Feb 12, 2021 37.22 37.25 37.14 37.14 4,900 -0.08(-0.21%)
Feb 11, 2021 37.39 37.39 37.14 37.22 3,594 +0.37(+1.00%)
Feb 10, 2021 37.00 37.10 36.70 36.85 12,566 +0.05(+0.14%)
Feb 09, 2021 36.66 36.88 36.66 36.80 7,827 +0.88(+2.46%)
Feb 08, 2021 35.70 35.92 35.70 35.92 13,625 +0.57(+1.63%)
Feb 05, 2021 35.30 35.37 35.30 35.34 8,300 -0.34(-0.96%)
Feb 04, 2021 35.80 35.80 35.59 35.68 8,984 -0.43(-1.18%)
Feb 03, 2021 36.05 36.17 35.98 36.11 7,697 -0.20(-0.56%)
Feb 02, 2021 36.38 36.42 36.28 36.31 7,242 +0.34(+0.95%)
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.