Stock Quote

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

38.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 42.80 43.03 42.80 42.95 19,354 +0.11(+0.26%)
Oct 29, 2015 42.78 43.14 42.73 42.84 115,860 +0.59(+1.40%)
Oct 28, 2015 42.50 42.54 42.01 42.25 65,502 -1.27(-2.92%)
Oct 27, 2015 43.80 44.67 43.15 43.52 126,606 +0.28(+0.65%)
Oct 26, 2015 43.97 43.97 43.12 43.24 146,628 -1.14(-2.57%)
Oct 23, 2015 44.80 44.80 44.10 44.38 134,319 +1.71(+4.01%)
Oct 22, 2015 42.48 42.80 42.18 42.67 38,290 +2.07(+5.10%)
Oct 21, 2015 41.40 41.40 40.51 40.60 78,362 -2.99(-6.86%)
Oct 20, 2015 43.10 43.87 43.10 43.59 33,420 +1.03(+2.42%)
Oct 19, 2015 43.28 43.28 42.41 42.56 38,321 -0.93(-2.14%)
Oct 16, 2015 42.54 43.70 42.54 43.49 139,383 +0.79(+1.85%)
Oct 15, 2015 42.99 42.99 42.09 42.70 46,633 +2.20(+5.43%)
Oct 14, 2015 41.07 41.07 40.36 40.50 35,470 -0.52(-1.27%)
Oct 13, 2015 41.00 41.38 40.16 41.02 52,950 +0.27(+0.66%)
Oct 12, 2015 41.00 41.00 40.25 40.75 62,848 +2.15(+5.57%)
Oct 09, 2015 38.71 38.83 38.55 38.60 23,796 -0.11(-0.28%)
Oct 08, 2015 38.57 38.80 38.24 38.71 22,213 -0.13(-0.33%)
Oct 07, 2015 39.51 39.51 38.54 38.84 132,770 +0.74(+1.94%)
Oct 06, 2015 37.93 38.23 37.80 38.10 94,997 -0.23(-0.60%)
Oct 05, 2015 37.62 38.54 37.62 38.33 60,743 +0.67(+1.78%)
Oct 02, 2015 36.66 37.87 36.54 37.66 61,061 +0.97(+2.64%)
Oct 01, 2015 36.94 36.94 36.47 36.69 32,079 +0.24(+0.66%)
Sep 30, 2015 36.39 37.13 36.33 36.45 49,962 +0.23(+0.64%)
Sep 29, 2015 35.47 36.45 35.47 36.22 63,723 +0.31(+0.86%)
Sep 28, 2015 36.74 36.74 35.91 35.91 30,086 +0.36(+1.01%)
Sep 25, 2015 36.38 36.55 35.47 35.55 82,832 -1.67(-4.49%)
Sep 24, 2015 36.98 37.38 36.39 37.22 58,468 +0.78(+2.14%)
Sep 23, 2015 36.42 36.62 36.11 36.44 61,869 +0.10(+0.28%)
Sep 22, 2015 36.19 36.58 35.77 36.34 68,725 -0.24(-0.66%)
Sep 21, 2015 36.33 36.94 36.33 36.58 81,240 +1.98(+5.72%)
Sep 18, 2015 35.09 35.09 34.58 34.60 83,188 -0.65(-1.84%)
Sep 17, 2015 34.51 36.12 34.50 35.25 50,250 -0.81(-2.25%)
Sep 16, 2015 35.01 36.40 35.01 36.06 116,640 +2.74(+8.22%)
Sep 15, 2015 33.08 33.44 32.64 33.32 80,254 -1.06(-3.08%)
Sep 14, 2015 35.78 35.78 34.00 34.38 68,541 -3.51(-9.26%)
Sep 11, 2015 38.03 38.12 37.36 37.89 43,205 +0.14(+0.37%)
Sep 10, 2015 37.24 38.06 37.24 37.75 204,009 +1.09(+2.97%)
Sep 09, 2015 37.56 37.56 36.50 36.66 37,749 -0.77(-2.06%)
Sep 08, 2015 36.88 38.59 36.85 37.43 146,595 +4.28(+12.91%)
Sep 04, 2015 33.79 33.15 33.15 33.15 34,400 -1.28(-3.72%)
Sep 03, 2015 34.51 35.06 34.40 34.43 82,446 +0.08(+0.23%)
Sep 02, 2015 34.10 34.37 33.43 34.35 140,510 +0.87(+2.60%)
Sep 01, 2015 36.95 36.95 33.02 33.48 288,989 -4.22(-11.19%)
Aug 31, 2015 38.68 38.68 37.45 37.70 192,574 -1.83(-4.63%)
Aug 28, 2015 39.05 39.85 39.05 39.53 157,275 +1.19(+3.10%)
Aug 27, 2015 36.72 39.25 36.72 38.34 111,320 +2.28(+6.32%)
Aug 26, 2015 35.95 36.16 34.00 36.06 267,855 -0.85(-2.30%)
Aug 25, 2015 38.50 39.00 36.68 36.91 220,707 +0.05(+0.14%)
Aug 24, 2015 43.07 43.07 32.27 36.86 162,165 -7.08(-16.11%)
Aug 21, 2015 44.86 45.50 43.86 43.94 106,925 -3.45(-7.28%)
Aug 20, 2015 47.78 47.78 47.11 47.39 47,799 -1.80(-3.66%)
Aug 19, 2015 49.65 49.94 49.12 49.19 39,028 +1.46(+3.06%)
Aug 18, 2015 51.25 51.25 47.00 47.73 134,886 -5.64(-10.57%)
Aug 17, 2015 53.12 53.38 53.04 53.37 77,422 +1.26(+2.42%)
Aug 14, 2015 51.61 52.15 51.61 52.11 62,987 +0.75(+1.46%)
Aug 13, 2015 50.65 51.61 50.65 51.36 51,324 +1.28(+2.56%)
Aug 12, 2015 49.23 50.20 49.11 50.08 76,054 -1.49(-2.89%)
Aug 11, 2015 53.04 53.04 50.00 51.57 59,921 -2.00(-3.73%)
Aug 10, 2015 53.35 53.81 53.24 53.57 53,649 +3.69(+7.40%)
Aug 07, 2015 50.00 50.11 49.75 49.88 37,798 +1.49(+3.08%)
Aug 06, 2015 48.60 48.60 48.31 48.39 23,065 -0.65(-1.33%)
Aug 05, 2015 49.09 49.27 48.93 49.04 53,896 -0.66(-1.33%)
Aug 04, 2015 48.91 50.00 48.84 49.70 62,876 +2.82(+6.02%)
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.