Skip to main content

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

24.11 +0.16 (+0.65%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 28.72 28.72 28.59 28.63 3,656,632 +0.22(+0.79%)
May 05, 2023 28.29 28.42 28.27 28.40 1,865,256 -0.04(-0.14%)
May 04, 2023 28.32 28.48 28.32 28.44 4,736,553 +0.31(+1.11%)
May 03, 2023 28.16 28.25 28.10 28.13 2,618,835 +0.00(+0.00%)
May 02, 2023 28.09 28.16 28.03 28.13 3,486,682 -0.12(-0.41%)
May 01, 2023 28.39 28.44 28.23 28.25 1,241,653 -0.22(-0.79%)
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 28.22 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%)
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.