Skip to main content

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

23.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 25.86 25.87 25.71 25.76 2,588,807 -0.12(-0.45%)
Aug 30, 2023 25.75 25.90 25.75 25.88 4,064,550 -0.10(-0.38%)
Aug 29, 2023 25.73 25.97 25.67 25.97 4,394,037 +0.37(+1.45%)
Aug 28, 2023 25.51 25.62 25.46 25.60 5,270,126 +0.37(+1.47%)
Aug 25, 2023 25.26 25.26 25.10 25.23 2,811,600 -0.02(-0.08%)
Aug 24, 2023 25.31 25.31 25.19 25.25 2,404,748 +0.05(+0.19%)
Aug 23, 2023 25.05 25.23 25.03 25.20 5,026,340 -0.08(-0.31%)
Aug 22, 2023 25.38 25.42 25.27 25.28 4,634,219 -0.12(-0.46%)
Aug 21, 2023 25.36 25.44 25.30 25.40 2,610,889 -0.15(-0.57%)
Aug 18, 2023 25.51 25.60 25.45 25.55 5,260,122 -0.35(-1.36%)
Aug 17, 2023 25.99 25.99 25.85 25.90 2,866,503 +0.25(+0.99%)
Aug 16, 2023 25.66 25.77 25.62 25.64 4,220,472 -0.26(-1.02%)
Aug 15, 2023 25.96 25.99 25.88 25.91 3,717,279 -0.34(-1.30%)
Aug 14, 2023 26.14 26.32 26.10 26.25 3,586,937 -0.09(-0.33%)
Aug 11, 2023 26.45 26.49 26.29 26.34 6,350,799 -0.93(-3.40%)
Aug 10, 2023 27.32 27.51 27.23 27.26 2,500,219 +0.04(+0.14%)
Aug 09, 2023 27.31 27.35 27.15 27.22 3,223,899 +0.01(+0.04%)
Aug 08, 2023 27.21 27.23 27.08 27.21 3,006,931 -0.23(-0.85%)
Aug 07, 2023 27.55 27.56 27.36 27.45 3,078,523 -0.34(-1.23%)
Aug 04, 2023 27.83 27.93 27.74 27.79 4,409,710 -0.07(-0.24%)
Aug 03, 2023 27.72 27.92 27.71 27.86 5,862,258 +0.60(+2.22%)
Aug 02, 2023 27.36 27.40 27.20 27.25 6,198,673 -0.27(-0.99%)
Aug 01, 2023 27.59 27.67 27.51 27.53 2,606,071 -0.41(-1.47%)
Jul 31, 2023 27.86 27.96 27.81 27.94 5,496,236 -0.02(-0.07%)
Jul 28, 2023 27.85 28.01 27.80 27.95 6,774,423 +1.15(+4.29%)
Jul 27, 2023 26.99 26.99 26.79 26.80 2,834,178 -0.42(-1.54%)
Jul 26, 2023 27.06 27.28 27.05 27.22 3,384,019 +0.03(+0.11%)
Jul 25, 2023 27.29 27.35 27.12 27.19 8,129,889 +0.64(+2.42%)
Jul 24, 2023 26.30 26.65 26.28 26.55 5,170,794 +0.32(+1.23%)
Jul 21, 2023 26.34 26.36 26.21 26.23 2,194,371 -0.10(-0.37%)
Jul 20, 2023 26.35 26.37 26.25 26.33 2,666,070 -0.05(-0.18%)
Jul 19, 2023 26.41 26.47 26.33 26.37 2,830,897 -0.08(-0.30%)
Jul 18, 2023 26.51 26.58 26.38 26.45 3,444,445 -0.22(-0.84%)
Jul 17, 2023 26.62 26.69 26.51 26.68 2,112,626 -0.14(-0.51%)
Jul 14, 2023 26.90 26.93 26.81 26.81 2,915,752 -0.26(-0.97%)
Jul 13, 2023 26.92 27.09 26.90 27.08 3,754,371 +0.45(+1.69%)
Jul 12, 2023 26.56 26.66 26.52 26.63 5,239,095 +0.17(+0.63%)
Jul 11, 2023 26.40 26.47 26.35 26.46 3,108,249 +0.17(+0.63%)
Jul 10, 2023 26.16 26.33 26.16 26.30 2,409,424 +0.14(+0.52%)
Jul 07, 2023 26.08 26.26 26.08 26.16 5,156,535 +0.19(+0.71%)
Jul 06, 2023 26.03 26.06 25.89 25.97 3,548,163 -0.25(-0.97%)
Jul 05, 2023 26.32 26.32 26.19 26.23 1,744,127 -0.15(-0.55%)
Jul 03, 2023 26.37 26.48 26.34 26.37 2,377,554 +0.27(+1.05%)
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 27.01 27.20 3,580,144 +0.60(+2.24%)
Jun 14, 2023 26.46 26.67 26.46 26.61 4,525,214 +0.20(+0.74%)
Jun 13, 2023 26.46 26.50 26.37 26.41 4,831,691 +0.17(+0.63%)
Jun 12, 2023 26.26 26.31 26.22 26.25 2,525,834 +0.06(+0.22%)
Jun 09, 2023 26.19 26.29 26.16 26.19 3,838,274 -0.11(-0.41%)
Jun 08, 2023 26.15 26.31 26.15 26.30 1,810,701 +0.41(+1.58%)
Jun 07, 2023 26.02 26.15 25.85 25.89 4,160,895 -0.39(-1.48%)
Jun 06, 2023 26.08 26.29 26.06 26.28 4,064,828 -0.13(-0.48%)
Jun 05, 2023 26.32 26.42 26.30 26.40 2,550,582 -0.20(-0.73%)
Jun 02, 2023 26.66 26.74 26.59 26.60 4,926,397 +0.32(+1.23%)
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.