Stock Quote

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

40.92 USD -0.05 (-0.12%)
Streaming Delayed Price Updated: 10:39 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 40.03 40.03 39.83 39.84 10,180 +0.01(+0.03%)
Oct 28, 2021 39.85 39.85 39.64 39.83 8,590 -0.34(-0.85%)
Oct 27, 2021 40.52 40.30 40.17 40.17 13,297 -0.38(-0.93%)
Oct 26, 2021 40.54 40.55 3,419 -0.11(-0.26%)
Oct 25, 2021 40.59 40.71 40.59 40.66 14,335 +0.45(+1.12%)
Oct 22, 2021 40.29 40.29 40.17 40.21 6,344 -0.32(-0.80%)
Oct 21, 2021 40.54 40.57 40.46 40.53 19,471 -0.25(-0.61%)
Oct 20, 2021 40.84 40.84 40.74 40.78 6,192 -0.17(-0.41%)
Oct 19, 2021 40.85 41.01 40.84 40.95 3,196 +0.68(+1.70%)
Oct 18, 2021 40.38 40.38 40.25 40.26 8,441 +0.30(+0.76%)
Oct 15, 2021 39.73 39.96 39.73 39.96 8,841 +0.14(+0.35%)
Oct 14, 2021 39.83 39.85 39.78 39.82 2,397 -0.05(-0.13%)
Oct 13, 2021 39.79 39.87 39.75 39.87 3,354 +0.45(+1.15%)
Oct 12, 2021 39.47 39.47 39.33 39.42 14,973 -0.64(-1.61%)
Oct 11, 2021 40.26 40.26 40.04 40.06 3,445 -0.17(-0.43%)
Oct 08, 2021 40.28 40.31 40.22 40.24 6,309 +0.04(+0.11%)
Oct 07, 2021 39.90 40.29 39.90 40.19 6,566 +0.33(+0.83%)
Oct 06, 2021 39.61 39.86 39.59 39.86 4,679 +0.05(+0.12%)
Oct 05, 2021 39.80 39.84 39.80 39.81 2,949 +0.03(+0.08%)
Oct 04, 2021 39.86 39.86 39.70 39.78 4,591 -0.09(-0.23%)
Oct 01, 2021 40.00 40.08 39.81 39.87 6,334 -0.35(-0.88%)
Sep 30, 2021 40.17 40.34 40.13 40.22 9,129 +0.70(+1.78%)
Sep 29, 2021 39.77 39.77 39.51 39.52 16,777 -1.09(-2.69%)
Sep 28, 2021 40.78 40.81 40.58 40.61 15,055 -0.16(-0.40%)
Sep 27, 2021 40.57 40.80 40.57 40.78 14,565 -0.98(-2.36%)
Sep 24, 2021 41.68 41.77 41.61 41.76 7,700 -0.66(-1.56%)
Sep 23, 2021 42.37 42.49 42.37 42.42 4,619 +0.04(+0.09%)
Sep 22, 2021 42.21 42.46 42.20 42.38 8,356 +1.52(+3.72%)
Sep 21, 2021 40.92 41.00 40.86 40.86 10,178 +0.10(+0.25%)
Sep 20, 2021 41.16 41.16 40.69 40.76 47,266 -1.23(-2.93%)
Sep 17, 2021 42.03 42.03 41.90 41.99 16,385 -0.16(-0.38%)
Sep 16, 2021 42.31 42.31 42.15 42.15 18,030 -1.14(-2.64%)
Sep 15, 2021 43.08 43.33 43.08 43.29 12,318 +0.32(+0.75%)
Sep 14, 2021 43.07 43.09 42.92 42.97 16,795 -0.63(-1.45%)
Sep 13, 2021 43.70 43.70 43.45 43.60 36,907 +0.34(+0.80%)
Sep 10, 2021 43.42 43.49 43.21 43.26 16,814 -0.01(-0.03%)
Sep 09, 2021 43.11 43.33 43.11 43.27 28,213 +0.47(+1.10%)
Sep 08, 2021 42.86 42.89 42.76 42.80 19,587 +0.20(+0.46%)
Sep 07, 2021 42.42 42.66 42.42 42.60 14,225 +1.08(+2.59%)
Sep 03, 2021 41.50 41.60 41.50 41.53 9,023 +0.03(+0.06%)
Sep 02, 2021 41.50 41.63 41.50 41.50 15,523 +0.55(+1.34%)
Sep 01, 2021 40.86 40.98 40.85 40.95 28,250 -0.16(-0.39%)
Aug 31, 2021 41.14 41.22 41.01 41.11 31,419 +0.20(+0.49%)
Aug 30, 2021 40.92 41.01 40.91 40.91 11,511 +0.10(+0.23%)
Aug 27, 2021 40.49 40.85 40.49 40.81 9,127 +0.47(+1.17%)
Aug 26, 2021 40.59 40.59 40.34 40.34 3,647 -0.29(-0.71%)
Aug 25, 2021 40.52 40.64 40.51 40.63 23,120 +0.24(+0.59%)
Aug 24, 2021 40.14 40.39 40.14 40.39 16,316 +0.59(+1.48%)
Aug 23, 2021 39.81 39.86 39.62 39.80 14,790 +0.59(+1.51%)
Aug 20, 2021 39.06 39.21 39.04 39.21 10,174 -0.03(-0.09%)
Aug 19, 2021 39.25 39.32 39.08 39.24 20,590 +0.05(+0.12%)
Aug 18, 2021 39.22 39.36 39.19 39.20 8,137 +0.20(+0.52%)
Aug 17, 2021 38.84 39.13 38.84 38.99 12,440 -1.04(-2.60%)
Aug 16, 2021 39.98 40.05 39.98 40.03 6,657 -0.17(-0.42%)
Aug 13, 2021 40.11 40.21 40.08 40.20 12,375 +0.14(+0.34%)
Aug 12, 2021 40.18 40.25 40.06 40.06 9,570 -0.02(-0.04%)
Aug 11, 2021 40.08 40.08 39.90 40.08 8,958 +0.50(+1.25%)
Aug 10, 2021 39.80 39.80 39.57 39.58 5,517 +0.03(+0.09%)
Aug 09, 2021 39.14 39.71 39.14 39.55 27,077 +0.34(+0.87%)
Aug 06, 2021 39.35 39.35 39.17 39.21 3,742 +0.11(+0.28%)
Aug 05, 2021 39.30 39.30 39.03 39.10 11,620 -0.19(-0.49%)
Aug 04, 2021 39.33 39.35 39.26 39.29 5,504 +0.67(+1.73%)
Aug 03, 2021 38.73 38.73 38.54 38.62 5,719 -0.25(-0.65%)
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.