Stock Quote

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

40.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 38.23 38.24 38.23 38.23 1,105 +0.19(+0.50%)
Jun 29, 2021 38.19 38.19 37.96 38.04 3,213 -0.35(-0.92%)
Jun 28, 2021 38.39 38.43 38.39 38.39 1,162 +0.07(+0.19%)
Jun 25, 2021 38.44 38.44 38.31 38.32 1,406 +0.29(+0.75%)
Jun 24, 2021 38.00 38.04 38.00 38.03 1,634 -0.03(-0.07%)
Jun 23, 2021 38.11 38.11 38.01 38.06 1,995 +0.30(+0.79%)
Jun 22, 2021 37.86 37.86 37.71 37.76 2,352 -0.00(-0.01%)
Jun 21, 2021 37.70 37.76 37.66 37.76 4,116 +0.34(+0.92%)
Jun 18, 2021 37.45 37.46 37.40 37.42 4,564 +0.19(+0.50%)
Jun 17, 2021 37.36 37.36 37.18 37.23 4,814 +0.28(+0.75%)
Jun 16, 2021 37.33 37.33 36.95 36.96 9,151 -0.71(-1.90%)
Jun 15, 2021 37.72 37.76 37.62 37.67 13,245 -0.52(-1.36%)
Jun 14, 2021 38.15 38.21 38.14 38.19 6,075 -0.05(-0.12%)
Jun 11, 2021 38.25 38.26 38.17 38.24 1,706 -0.16(-0.40%)
Jun 10, 2021 38.37 38.53 38.37 38.39 9,933 +0.36(+0.95%)
Jun 09, 2021 38.04 38.12 38.03 38.03 2,434 +0.10(+0.26%)
Jun 08, 2021 38.02 38.02 37.93 37.93 3,407 -0.30(-0.77%)
Jun 07, 2021 38.14 38.23 38.11 38.23 2,235 +0.09(+0.23%)
Jun 04, 2021 38.11 38.18 38.11 38.14 2,256 +0.24(+0.63%)
Jun 03, 2021 38.27 38.27 37.77 37.90 13,204 -0.16(-0.41%)
Jun 02, 2021 38.00 38.11 38.00 38.06 1,448 -0.24(-0.64%)
Jun 01, 2021 38.51 38.51 38.29 38.30 16,360 +0.14(+0.36%)
May 28, 2021 38.15 38.22 38.08 38.16 4,910 +0.06(+0.17%)
May 27, 2021 38.00 38.10 38.00 38.10 6,000 +0.24(+0.62%)
May 26, 2021 37.67 37.87 37.67 37.87 2,230 +0.09(+0.24%)
May 25, 2021 37.64 37.82 37.63 37.77 16,099 +0.53(+1.42%)
May 24, 2021 37.18 37.33 37.15 37.24 11,727 +0.35(+0.96%)
May 21, 2021 37.10 37.10 36.78 36.89 14,538 -0.22(-0.60%)
May 20, 2021 37.13 37.15 37.11 37.11 3,274 -0.03(-0.08%)
May 19, 2021 37.12 37.26 37.09 37.14 6,348 -0.11(-0.29%)
May 18, 2021 37.29 37.33 37.23 37.25 6,037 +0.17(+0.46%)
May 17, 2021 37.06 37.12 37.04 37.08 4,231 +0.11(+0.30%)
May 14, 2021 36.89 37.00 36.83 36.97 6,700 +0.72(+1.97%)
May 13, 2021 36.30 36.35 36.24 36.26 1,815 -0.16(-0.44%)
May 12, 2021 36.66 36.66 36.38 36.42 3,232 +0.03(+0.09%)
May 11, 2021 36.36 36.41 36.26 36.38 2,859 -0.08(-0.21%)
May 10, 2021 36.60 36.60 36.42 36.46 3,567 +0.02(+0.06%)
May 07, 2021 36.44 36.46 36.41 36.44 6,469 +0.05(+0.14%)
May 06, 2021 36.33 36.41 36.33 36.39 1,767 +0.37(+1.03%)
May 05, 2021 36.12 36.12 36.02 36.02 4,362 +0.01(+0.03%)
May 04, 2021 36.03 36.03 35.94 36.01 1,743 -0.23(-0.62%)
May 03, 2021 36.25 36.25 36.22 36.23 1,329 -0.08(-0.21%)
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%)
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.