Stock Quote

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

40.97 USD -0.22 (-0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 36.10 36.10 35.72 35.97 10,007 +0.13(+0.37%)
Jan 29, 2021 35.96 36.08 35.71 35.84 25,800 -0.45(-1.24%)
Jan 28, 2021 36.01 36.38 35.74 36.29 9,254 -0.04(-0.10%)
Jan 27, 2021 36.17 36.46 36.17 36.33 22,499 -0.40(-1.10%)
Jan 26, 2021 36.88 36.88 36.66 36.73 5,459 -0.16(-0.43%)
Jan 25, 2021 37.25 37.25 36.70 36.89 5,934 -0.01(-0.03%)
Jan 22, 2021 36.87 36.95 36.82 36.90 17,100 -0.36(-0.96%)
Jan 21, 2021 37.15 37.28 37.02 37.25 37,297 +0.57(+1.57%)
Jan 20, 2021 36.73 36.73 36.53 36.68 5,079 +0.51(+1.41%)
Jan 19, 2021 36.08 36.19 36.01 36.17 27,352 +0.43(+1.20%)
Jan 15, 2021 36.02 36.02 35.67 35.74 9,700 -0.40(-1.11%)
Jan 14, 2021 36.19 36.25 36.12 36.14 5,301 -0.12(-0.33%)
Jan 13, 2021 36.48 36.48 36.21 36.26 8,056 -0.50(-1.35%)
Jan 12, 2021 36.60 36.76 36.60 36.76 9,711 +0.73(+2.02%)
Jan 11, 2021 36.15 36.15 35.92 36.03 4,550 -0.57(-1.56%)
Jan 08, 2021 36.70 36.70 36.44 36.60 8,900 -0.10(-0.27%)
Jan 07, 2021 36.73 36.73 36.46 36.70 13,365 +0.15(+0.42%)
Jan 06, 2021 36.74 36.74 36.45 36.55 12,391 -0.32(-0.88%)
Jan 05, 2021 36.71 36.88 36.61 36.87 69,019 +0.77(+2.15%)
Jan 04, 2021 36.30 36.47 35.95 36.10 19,494 +0.80(+2.25%)
Dec 31, 2020 35.30 35.30 35.30 2,606 +0.45(+1.28%)
Dec 30, 2020 34.83 34.88 34.81 34.85 2,606 +0.43(+1.24%)
Dec 29, 2020 34.31 34.44 34.31 34.43 2,173 -0.09(-0.27%)
Dec 28, 2020 34.39 34.53 34.39 34.52 13,361 +0.11(+0.33%)
Dec 24, 2020 34.32 34.51 34.32 34.41 1,000 -0.46(-1.31%)
Dec 23, 2020 34.91 34.92 34.86 34.86 1,701 +0.34(+0.99%)
Dec 22, 2020 34.52 34.61 34.51 34.52 16,553 -0.70(-1.98%)
Dec 21, 2020 35.19 35.29 35.04 35.22 20,929 +0.38(+1.08%)
Dec 18, 2020 34.82 34.91 34.77 34.84 7,400 -0.36(-1.02%)
Dec 17, 2020 35.20 35.26 35.18 35.20 17,229 +0.35(+1.02%)
Dec 16, 2020 34.87 34.88 34.78 34.85 2,313 -0.19(-0.53%)
Dec 15, 2020 34.94 35.08 34.84 35.03 3,508 +0.20(+0.56%)
Dec 14, 2020 34.97 34.99 34.79 34.84 5,996 +0.44(+1.27%)
Dec 11, 2020 34.60 34.60 34.32 34.40 11,700 -0.87(-2.45%)
Dec 10, 2020 35.19 35.30 35.19 35.27 6,292 +0.41(+1.16%)
Dec 09, 2020 35.04 35.19 34.86 34.86 12,616 -1.10(-3.06%)
Dec 08, 2020 36.00 36.00 35.81 35.96 6,184 +0.08(+0.23%)
Dec 07, 2020 35.86 35.93 35.84 35.88 3,452 -0.17(-0.48%)
Dec 04, 2020 35.95 36.09 35.95 36.05 2,100 +0.21(+0.58%)
Dec 03, 2020 35.91 35.96 35.80 35.84 8,049 -0.18(-0.49%)
Dec 02, 2020 36.00 36.02 35.64 36.02 13,901 +0.35(+0.98%)
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.