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 (%)
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%)
Aug 02, 2021 38.81 38.94 38.81 38.88 10,203 +0.47(+1.23%)
Jul 30, 2021 38.20 38.47 38.20 38.41 6,359 +0.21(+0.54%)
Jul 29, 2021 38.38 38.45 38.20 38.20 16,688 +0.25(+0.66%)
Jul 28, 2021 38.21 38.21 37.66 37.95 35,392 +0.43(+1.15%)
Jul 27, 2021 37.68 37.68 37.23 37.52 22,841 -1.14(-2.95%)
Jul 26, 2021 38.48 38.72 38.48 38.66 11,599 -0.87(-2.20%)
Jul 23, 2021 39.47 39.55 39.37 39.53 8,800 -0.31(-0.78%)
Jul 22, 2021 39.77 39.85 39.70 39.84 15,060 +0.21(+0.53%)
Jul 21, 2021 39.46 39.63 39.44 39.63 4,350 +0.63(+1.62%)
Jul 20, 2021 38.94 39.02 38.87 39.00 8,681 +0.36(+0.94%)
Jul 19, 2021 38.71 38.75 38.57 38.64 15,884 -0.40(-1.03%)
Jul 16, 2021 39.19 39.20 39.03 39.04 13,859 -0.15(-0.39%)
Jul 15, 2021 39.23 39.29 39.16 39.19 22,329 +0.16(+0.40%)
Jul 14, 2021 38.97 39.04 38.90 39.03 12,445 -0.14(-0.35%)
Jul 13, 2021 38.83 39.22 38.83 39.17 19,588 +0.30(+0.77%)
Jul 12, 2021 38.71 38.87 38.71 38.87 19,805 +0.49(+1.28%)
Jul 09, 2021 38.31 38.41 38.25 38.38 8,493 +0.73(+1.93%)
Jul 08, 2021 37.71 37.77 37.62 37.65 10,529 -0.37(-0.97%)
Jul 07, 2021 38.14 38.14 38.00 38.02 6,218 +0.58(+1.54%)
Jul 06, 2021 37.60 37.60 37.39 37.45 1,929 +0.10(+0.26%)
Jul 02, 2021 37.41 37.41 37.28 37.35 84,551 -0.02(-0.05%)
Jul 01, 2021 37.54 37.67 37.37 37.37 39,939 -0.86(-2.25%)
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%)
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.