Xt Harvest CSI 300 China A-Shares ETF (NY: ASHR )

31.70 +0.15 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 31.53 31.70 31.49 31.70 3,202,145 +0.15(+0.48%)
Aug 11, 2022 31.65 31.89 31.54 31.55 5,571,695 +0.35(+1.12%)
Aug 10, 2022 31.13 31.28 31.09 31.20 1,306,527 +0.00(+0.00%)
Aug 09, 2022 31.26 31.29 31.17 31.20 2,108,582 +0.03(+0.10%)
Aug 08, 2022 31.20 31.26 31.14 31.17 2,067,764 -0.05(-0.16%)
Aug 05, 2022 31.01 31.22 30.95 31.22 4,755,333 +0.34(+1.10%)
Aug 04, 2022 30.77 30.92 30.77 30.88 3,462,269 +0.32(+1.05%)
Aug 03, 2022 30.53 30.60 30.43 30.56 7,726,648 -0.22(-0.71%)
Aug 02, 2022 30.82 31.04 30.64 30.78 7,574,637 -0.33(-1.06%)
Aug 01, 2022 31.13 31.30 31.00 31.11 4,816,041 -0.21(-0.67%)
Jul 29, 2022 31.18 31.34 31.07 31.32 8,589,311 -0.42(-1.32%)
Jul 28, 2022 31.77 31.80 31.58 31.74 6,381,594 -0.17(-0.53%)
Jul 27, 2022 31.73 31.95 31.69 31.91 3,955,117 +0.23(+0.73%)
Jul 26, 2022 31.85 31.91 31.66 31.68 4,341,801 -0.01(-0.03%)
Jul 25, 2022 31.71 31.77 31.64 31.69 3,122,941 +0.03(+0.09%)
Jul 22, 2022 31.82 31.89 31.61 31.66 3,884,020 -0.09(-0.28%)
Jul 21, 2022 31.67 31.79 31.65 31.75 4,849,164 -0.16(-0.50%)
Jul 20, 2022 32.12 32.14 31.89 31.91 6,650,412 -0.26(-0.81%)
Jul 19, 2022 32.24 32.26 32.15 32.17 5,174,934 +0.09(+0.28%)
Jul 18, 2022 32.28 32.36 32.04 32.08 6,058,774 +0.27(+0.85%)
Jul 15, 2022 31.77 31.82 31.53 31.81 7,669,197 -0.48(-1.49%)
Jul 14, 2022 32.26 32.41 31.98 32.29 14,234,494 -0.18(-0.55%)
Jul 13, 2022 32.20 32.60 32.18 32.47 5,289,982 +0.10(+0.31%)
Jul 12, 2022 32.47 32.56 32.35 32.37 7,506,112 -0.34(-1.04%)
Jul 11, 2022 32.91 32.92 32.68 32.71 13,455,425 -0.99(-2.94%)
Jul 08, 2022 33.61 33.75 33.49 33.70 4,199,413 -0.19(-0.56%)
Jul 07, 2022 33.71 33.99 33.71 33.89 4,188,958 +0.53(+1.59%)
Jul 06, 2022 33.50 33.50 33.34 33.36 8,727,105 -0.56(-1.65%)
Jul 05, 2022 33.56 33.94 33.47 33.92 11,018,517 -0.09(-0.26%)
Jul 01, 2022 33.83 34.04 33.77 34.01 6,270,578 -0.16(-0.47%)
Jun 30, 2022 33.99 34.17 33.82 34.17 19,152,336 +0.75(+2.24%)
Jun 29, 2022 33.54 33.54 33.36 33.42 6,706,267 -0.21(-0.62%)
Jun 28, 2022 33.89 33.98 33.59 33.63 12,084,199 +0.05(+0.15%)
Jun 27, 2022 33.72 33.75 33.55 33.58 7,653,808 +0.10(+0.30%)
Jun 24, 2022 33.27 33.48 33.25 33.48 11,195,081 +0.55(+1.67%)
Jun 23, 2022 32.87 33.03 32.79 32.93 8,201,175 +0.66(+2.05%)
Jun 22, 2022 32.20 32.41 32.19 32.27 6,866,435 -0.52(-1.59%)
Jun 21, 2022 32.70 32.91 32.66 32.79 12,058,799 +0.22(+0.68%)
Jun 17, 2022 32.50 32.58 32.27 32.57 11,957,042 +0.60(+1.88%)
Jun 16, 2022 31.86 32.09 31.63 31.97 6,177,243 -0.62(-1.90%)
Jun 15, 2022 32.21 32.67 32.09 32.59 10,709,863 +1.09(+3.46%)
Jun 14, 2022 31.40 31.59 31.36 31.50 5,191,104 +0.67(+2.17%)
Jun 13, 2022 31.15 31.23 30.82 30.83 5,347,899 -0.69(-2.19%)
Jun 10, 2022 31.61 31.65 31.45 31.52 6,184,534 +0.36(+1.16%)
Jun 09, 2022 31.40 31.49 31.16 31.16 7,113,828 -0.59(-1.86%)
Jun 08, 2022 31.79 31.93 31.74 31.75 6,709,021 -0.09(-0.28%)
Jun 07, 2022 31.62 31.94 31.52 31.84 19,313,576 +0.36(+1.14%)
Jun 06, 2022 31.68 31.77 31.40 31.48 14,124,922 +0.39(+1.25%)
Jun 03, 2022 31.41 31.41 31.08 31.09 2,986,490 -0.24(-0.77%)
Jun 02, 2022 30.96 31.36 30.88 31.33 12,017,695 +0.76(+2.49%)
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.