Skip to main content

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

24.58 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 24.58 24.61 24.52 24.58 4,511,402 +0.02(+0.08%)
May 24, 2024 24.63 24.63 24.55 24.56 4,883,722 -0.17(-0.69%)
May 23, 2024 24.93 24.95 24.71 24.73 9,089,127 -0.47(-1.87%)
May 22, 2024 25.23 25.23 25.16 25.20 3,779,169 +0.05(+0.20%)
May 21, 2024 25.19 25.20 25.14 25.15 3,923,959 -0.10(-0.40%)
May 20, 2024 25.29 25.32 25.25 25.25 5,290,010 -0.20(-0.79%)
May 17, 2024 25.36 25.49 25.35 25.45 8,328,969 +0.38(+1.52%)
May 16, 2024 25.06 25.12 25.02 25.07 6,081,838 +0.01(+0.04%)
May 15, 2024 25.03 25.09 24.97 25.06 4,393,254 -0.02(-0.08%)
May 14, 2024 25.08 25.11 25.06 25.08 2,296,883 -0.08(-0.32%)
May 13, 2024 25.16 25.23 25.15 25.16 4,130,577 -0.01(-0.04%)
May 10, 2024 25.23 25.25 25.14 25.17 3,407,982 -0.15(-0.59%)
May 09, 2024 25.24 25.33 25.20 25.32 5,534,043 +0.39(+1.56%)
May 08, 2024 24.86 24.96 24.84 24.93 1,735,276 -0.23(-0.91%)
May 07, 2024 25.16 25.19 25.12 25.16 2,189,079 -0.07(-0.28%)
May 06, 2024 25.35 25.36 25.23 25.23 3,460,732 -0.15(-0.59%)
May 03, 2024 25.43 25.45 25.32 25.38 5,139,857 +0.05(+0.20%)
May 02, 2024 24.97 25.36 24.97 25.33 5,626,304 +0.66(+2.68%)
May 01, 2024 24.63 24.77 24.63 24.67 1,993,276 +0.03(+0.12%)
Apr 30, 2024 24.66 24.70 24.62 24.64 6,253,853 -0.29(-1.16%)
Apr 29, 2024 24.80 24.94 24.79 24.93 3,772,616 +0.41(+1.67%)
Apr 26, 2024 24.46 24.53 24.46 24.52 3,545,099 +0.38(+1.57%)
Apr 25, 2024 24.02 24.15 23.98 24.14 1,366,639 +0.15(+0.63%)
Apr 24, 2024 24.02 24.02 23.94 23.99 4,131,201 -0.01(-0.04%)
Apr 23, 2024 23.94 24.00 23.92 24.00 11,536,462 -0.17(-0.70%)
Apr 22, 2024 24.10 24.20 24.10 24.17 1,757,391 -0.13(-0.53%)
Apr 19, 2024 24.22 24.30 24.21 24.30 5,266,123 -0.08(-0.33%)
Apr 18, 2024 24.36 24.46 24.36 24.38 2,499,685 +0.03(+0.12%)
Apr 17, 2024 24.37 24.42 24.28 24.35 5,750,869 +0.38(+1.59%)
Apr 16, 2024 23.91 24.01 23.87 23.97 4,056,445 -0.20(-0.83%)
Apr 15, 2024 24.21 24.23 24.12 24.17 4,132,750 +0.58(+2.46%)
Apr 12, 2024 23.70 23.70 23.58 23.59 2,911,574 -0.35(-1.46%)
Apr 11, 2024 23.95 23.98 23.85 23.94 4,164,047 +0.10(+0.42%)
Apr 10, 2024 23.81 23.87 23.79 23.84 2,493,647 -0.42(-1.73%)
Apr 09, 2024 24.22 24.28 24.19 24.26 1,649,098 +0.03(+0.12%)
Apr 08, 2024 24.30 24.33 24.20 24.23 8,018,552 -0.17(-0.70%)
Apr 05, 2024 24.43 24.44 24.35 24.40 2,398,699 -0.11(-0.45%)
Apr 04, 2024 24.61 24.64 24.49 24.51 2,372,592 +0.02(+0.08%)
Apr 03, 2024 24.42 24.52 24.39 24.49 1,897,783 -0.02(-0.08%)
Apr 02, 2024 24.44 24.55 24.44 24.51 3,823,320 -0.02(-0.08%)
Apr 01, 2024 24.50 24.57 24.46 24.53 2,340,642 +0.46(+1.91%)
Mar 28, 2024 24.10 24.16 24.06 24.07 3,308,152 +0.12(+0.50%)
Mar 27, 2024 23.88 23.97 23.86 23.95 2,056,809 -0.25(-1.03%)
Mar 26, 2024 24.22 24.22 24.18 24.20 1,094,315 +0.06(+0.25%)
Mar 25, 2024 24.11 24.18 24.10 24.14 1,408,406 +0.00(+0.00%)
Mar 22, 2024 24.16 24.21 24.14 24.14 1,875,562 -0.39(-1.59%)
Mar 21, 2024 24.56 24.62 24.52 24.53 2,188,466 -0.17(-0.69%)
Mar 20, 2024 24.65 24.75 24.64 24.70 1,802,246 +0.06(+0.24%)
Mar 19, 2024 24.70 24.70 24.61 24.64 2,084,835 -0.15(-0.61%)
Mar 18, 2024 24.84 24.85 24.76 24.79 2,687,941 +0.18(+0.73%)
Mar 15, 2024 24.68 24.68 24.57 24.61 2,150,871 +0.15(+0.61%)
Mar 14, 2024 24.55 24.55 24.43 24.46 2,250,983 -0.14(-0.57%)
Mar 13, 2024 24.62 24.71 24.60 24.60 1,493,767 -0.19(-0.77%)
Mar 12, 2024 24.86 24.86 24.73 24.79 8,331,289 -0.10(-0.40%)
Mar 11, 2024 24.73 24.91 24.73 24.89 9,697,723 +0.55(+2.26%)
Mar 08, 2024 24.30 24.39 24.30 24.34 2,095,587 +0.05(+0.21%)
Mar 07, 2024 24.23 24.32 24.21 24.29 1,756,553 -0.12(-0.49%)
Mar 06, 2024 24.42 24.45 24.36 24.41 4,612,127 +0.08(+0.33%)
Mar 05, 2024 24.37 24.43 24.31 24.33 5,025,573 +0.09(+0.37%)
Mar 04, 2024 24.13 24.27 24.13 24.24 5,600,575 -0.05(-0.21%)
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.