Skip to main content

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

24.09 +0.14 (+0.58%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.08 26.18 26.06 26.10 3,168,403 +0.23(+0.91%)
Jun 29, 2023 25.84 25.91 25.81 25.87 1,698,440 -0.20(-0.75%)
Jun 28, 2023 25.94 26.06 25.91 26.06 2,739,508 -0.13(-0.48%)
Jun 27, 2023 26.20 26.26 26.12 26.19 3,064,898 +0.34(+1.32%)
Jun 26, 2023 25.90 25.94 25.81 25.85 1,471,800 -0.19(-0.71%)
Jun 23, 2023 26.10 26.10 25.94 26.03 2,878,821 -0.27(-1.04%)
Jun 22, 2023 26.27 26.36 26.26 26.31 1,534,365 -0.13(-0.48%)
Jun 21, 2023 26.38 26.45 26.36 26.43 3,413,332 -0.25(-0.95%)
Jun 20, 2023 26.75 26.81 26.63 26.69 5,572,487 -0.54(-1.97%)
Jun 16, 2023 27.27 27.27 27.15 27.22 4,765,305 +0.02(+0.07%)
Jun 15, 2023 27.03 27.20 27.20 3,580,144 -1.42(-4.97%)
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%)
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.