Skip to main content

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

24.09 +0.14 (+0.58%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 28.41 28.49 28.35 28.47 3,816,043 +0.29(+1.04%)
Apr 27, 2023 28.04 28.21 27.97 28.18 2,815,017 +0.38(+1.37%)
Apr 26, 2023 27.96 27.99 27.77 27.80 3,760,580 +0.07(+0.25%)
Apr 25, 2023 27.76 27.80 27.66 27.73 4,568,187 -0.43(-1.52%)
Apr 24, 2023 28.14 28.18 28.10 28.16 3,358,014 -0.31(-1.10%)
Apr 21, 2023 28.51 28.52 28.38 28.47 3,341,509 -0.60(-2.08%)
Apr 20, 2023 29.12 29.25 29.05 29.08 2,997,704 -0.11(-0.37%)
Apr 19, 2023 29.19 29.23 29.10 29.18 6,576,980 -0.33(-1.12%)
Apr 18, 2023 29.60 29.65 29.45 29.52 7,400,853 +0.06(+0.20%)
Apr 17, 2023 29.49 29.49 29.37 29.46 3,850,668 +0.39(+1.34%)
Apr 14, 2023 29.10 29.17 28.98 29.07 2,925,309 -0.12(-0.40%)
Apr 13, 2023 29.01 29.19 29.00 29.18 7,242,512 +0.23(+0.81%)
Apr 12, 2023 29.15 29.17 28.94 28.95 5,979,130 -0.18(-0.60%)
Apr 11, 2023 29.14 29.20 29.11 29.13 2,232,870 -0.03(-0.10%)
Apr 10, 2023 29.06 29.17 29.06 29.15 3,505,436 -0.06(-0.20%)
Apr 06, 2023 29.05 29.27 29.05 29.21 3,874,409 +0.07(+0.23%)
Apr 05, 2023 29.29 29.31 29.07 29.14 3,140,402 -0.13(-0.43%)
Apr 04, 2023 29.06 29.31 29.05 29.27 8,511,536 +0.16(+0.54%)
Apr 03, 2023 28.97 29.17 28.97 29.12 4,715,662 +0.36(+1.26%)
Mar 31, 2023 28.85 28.92 28.68 28.75 5,107,451 -0.11(-0.37%)
Mar 30, 2023 28.85 28.90 28.77 28.86 2,819,961 +0.36(+1.27%)
Mar 29, 2023 28.41 28.54 28.40 28.50 2,338,322 -0.05(-0.17%)
Mar 28, 2023 28.45 28.59 28.45 28.55 4,773,536 +0.09(+0.31%)
Mar 27, 2023 28.37 28.48 28.34 28.46 3,331,855 -0.17(-0.58%)
Mar 24, 2023 28.56 28.65 28.55 28.63 3,407,416 -0.23(-0.81%)
Mar 23, 2023 28.90 29.08 28.74 28.86 4,944,033 +0.48(+1.68%)
Mar 22, 2023 28.39 28.64 28.34 28.38 4,647,221 +0.07(+0.24%)
Mar 21, 2023 28.38 28.43 28.22 28.32 3,799,352 +0.18(+0.62%)
Mar 20, 2023 28.00 28.17 28.00 28.14 2,446,901 +0.20(+0.73%)
Mar 17, 2023 28.02 28.07 27.87 27.94 4,959,245 -0.08(-0.28%)
Mar 16, 2023 27.84 28.05 27.74 28.01 5,606,627 +0.00(+0.00%)
Mar 15, 2023 27.85 28.05 27.82 28.01 5,816,811 -0.40(-1.41%)
Mar 14, 2023 28.44 28.50 28.34 28.41 3,416,415 -0.03(-0.10%)
Mar 13, 2023 28.23 28.55 28.23 28.44 9,741,326 +0.49(+1.74%)
Mar 10, 2023 27.94 28.16 27.90 27.95 6,055,784 +0.03(+0.10%)
Mar 09, 2023 28.05 28.12 27.84 27.93 7,716,562 -0.33(-1.17%)
Mar 08, 2023 28.25 28.38 28.22 28.26 2,784,720 +0.16(+0.56%)
Mar 07, 2023 28.47 28.49 28.09 28.10 6,101,795 -0.68(-2.37%)
Mar 06, 2023 28.99 29.06 28.78 28.78 6,711,509 -0.64(-2.19%)
Mar 03, 2023 29.22 29.47 29.22 29.43 5,937,919 +0.11(+0.37%)
Mar 02, 2023 29.08 29.33 29.08 29.32 5,496,809 -0.10(-0.33%)
Mar 01, 2023 29.38 29.48 29.32 29.42 6,711,332 +0.80(+2.80%)
Feb 28, 2023 28.58 28.72 28.54 28.62 4,957,442 +0.11(+0.38%)
Feb 27, 2023 28.60 28.62 28.46 28.51 9,407,103 +0.28(+1.00%)
Feb 24, 2023 28.39 28.41 28.13 28.23 5,891,423 -0.78(-2.69%)
Feb 23, 2023 29.26 29.27 28.89 29.01 4,046,606 -0.06(-0.20%)
Feb 22, 2023 29.20 29.28 29.05 29.07 5,486,648 -0.28(-0.96%)
Feb 21, 2023 29.41 29.52 29.32 29.35 7,144,372 +0.65(+2.28%)
Feb 17, 2023 28.65 28.73 28.61 28.70 6,356,069 -0.52(-1.77%)
Feb 16, 2023 29.14 29.31 29.05 29.21 5,217,444 -0.36(-1.22%)
Feb 15, 2023 29.59 29.65 29.50 29.57 4,668,207 -0.28(-0.95%)
Feb 14, 2023 29.77 29.99 29.69 29.86 4,702,560 -0.19(-0.62%)
Feb 13, 2023 29.89 30.04 29.78 30.04 5,032,365 +0.63(+2.16%)
Feb 10, 2023 29.58 29.64 29.36 29.41 4,833,694 -0.50(-1.66%)
Feb 09, 2023 30.00 30.03 29.77 29.91 7,948,275 +0.59(+2.03%)
Feb 08, 2023 29.41 29.41 29.24 29.31 3,102,707 -0.27(-0.92%)
Feb 07, 2023 29.41 29.65 29.35 29.58 3,619,164 +0.20(+0.70%)
Feb 06, 2023 29.27 29.44 29.19 29.38 6,554,125 -0.20(-0.69%)
Feb 03, 2023 29.99 30.10 29.54 29.58 9,638,493 -0.78(-2.57%)
Feb 02, 2023 30.62 30.62 30.30 30.36 5,632,010 -0.50(-1.61%)
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.