December 15th, 2015

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

37.88 USD -0.57 (-1.48%)
Streaming Delayed Price Updated: 9:11 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 38.30 38.45 38.20 38.45 5,647,610 -0.06(-0.16%)
Nov 23, 2020 38.78 39.00 38.39 38.51 1,694,479 +0.14(+0.36%)
Nov 20, 2020 38.33 38.44 38.31 38.37 2,448,200 +0.16(+0.42%)
Nov 19, 2020 38.01 38.21 37.97 38.21 1,678,768 +0.35(+0.92%)
Nov 18, 2020 38.04 38.07 37.82 37.86 3,586,955 -0.21(-0.55%)
Nov 17, 2020 38.00 38.18 37.86 38.07 3,565,958 -0.02(-0.05%)
Nov 16, 2020 38.12 38.14 37.91 38.09 4,248,385 +0.57(+1.52%)
Nov 13, 2020 37.35 37.54 37.18 37.52 6,883,100 -0.02(-0.05%)
Nov 12, 2020 37.89 37.97 37.53 37.54 2,592,162 -0.17(-0.45%)
Nov 11, 2020 37.64 37.77 37.54 37.71 3,329,547 -0.44(-1.15%)
Nov 10, 2020 38.01 38.30 37.85 38.15 3,172,998 -0.12(-0.31%)
Nov 09, 2020 39.01 39.11 38.20 38.27 5,468,740 +0.43(+1.14%)
Nov 06, 2020 37.69 37.98 37.51 37.84 4,314,700 -0.25(-0.66%)
Nov 05, 2020 38.26 38.26 37.92 38.09 5,143,583 +0.44(+1.17%)
Nov 04, 2020 36.93 37.70 36.88 37.65 5,768,501 +1.24(+3.41%)
Nov 03, 2020 36.25 36.42 36.17 36.41 2,582,557 +0.34(+0.94%)
Nov 02, 2020 36.09 36.13 35.90 36.07 2,221,117 +0.26(+0.73%)
Oct 30, 2020 35.76 35.91 35.72 35.81 3,249,700 -0.42(-1.16%)
Oct 29, 2020 35.94 36.24 35.92 36.23 5,784,030 +0.80(+2.26%)
Oct 28, 2020 35.54 35.59 35.37 35.43 1,726,896 -0.29(-0.81%)
Oct 27, 2020 35.59 35.76 35.49 35.72 3,692,606 +0.22(+0.62%)
Oct 26, 2020 35.53 35.65 35.35 35.50 3,245,621 -0.69(-1.91%)
Oct 23, 2020 36.20 36.23 36.11 36.19 1,738,300 -0.20(-0.55%)
Oct 22, 2020 36.38 36.48 36.30 36.39 2,643,009 -0.14(-0.38%)
Oct 21, 2020 36.63 36.74 36.51 36.53 4,506,040 +0.03(+0.08%)
Oct 20, 2020 36.43 36.60 36.39 36.50 2,844,159 +0.44(+1.22%)
Oct 19, 2020 36.18 36.30 36.01 36.06 4,377,765 -0.35(-0.96%)
Oct 16, 2020 36.48 36.55 36.36 36.41 8,129,000 +0.20(+0.55%)
Oct 15, 2020 36.02 36.22 36.02 36.21 3,362,557 +0.00(+0.00%)
Oct 14, 2020 36.40 36.42 36.18 36.21 1,728,613 -0.35(-0.96%)
Oct 13, 2020 36.46 36.61 36.35 36.56 2,051,179 +0.13(+0.36%)
Oct 12, 2020 36.38 36.45 36.31 36.43 3,005,212 +0.70(+1.96%)
Oct 09, 2020 35.69 35.78 35.63 35.73 1,741,000 +0.28(+0.79%)
Oct 08, 2020 35.43 35.48 35.35 35.45 2,883,429 +0.06(+0.17%)
Oct 07, 2020 35.34 35.45 35.23 35.39 2,625,103 +0.30(+0.85%)
Oct 06, 2020 35.19 35.21 34.97 35.09 3,433,850 +0.03(+0.09%)
Oct 05, 2020 34.81 35.06 34.79 35.06 1,778,518 +0.48(+1.39%)
Oct 02, 2020 34.41 34.78 34.32 34.58 2,864,200 -0.45(-1.28%)
Oct 01, 2020 34.98 35.03 34.88 35.03 1,802,095 +0.55(+1.60%)
Sep 30, 2020 34.24 34.51 34.21 34.48 3,744,828 +0.09(+0.26%)
Sep 29, 2020 34.16 34.47 34.16 34.39 1,913,455 +0.21(+0.61%)
Sep 28, 2020 34.11 34.22 34.03 34.18 1,812,006 +0.26(+0.77%)
Sep 25, 2020 33.73 33.95 33.52 33.92 2,758,600 +0.07(+0.21%)
Sep 24, 2020 33.74 33.99 33.71 33.85 2,152,273 -0.37(-1.08%)
Sep 23, 2020 34.70 34.72 34.20 34.22 5,273,985 -0.56(-1.61%)
Sep 22, 2020 34.91 34.94 34.65 34.78 2,779,720 -0.44(-1.25%)
Sep 21, 2020 34.91 35.23 34.74 35.22 4,928,428 -0.11(-0.31%)
Sep 18, 2020 35.45 35.47 35.28 35.33 1,910,100 +0.40(+1.15%)
Sep 17, 2020 34.69 34.99 34.68 34.93 1,139,334 +0.01(+0.03%)
Sep 16, 2020 35.09 35.12 34.86 34.92 2,675,860 -0.28(-0.80%)
Sep 15, 2020 35.19 35.26 35.12 35.20 2,220,266 +0.55(+1.59%)
Sep 14, 2020 34.33 34.67 34.32 34.65 7,178,040 +0.53(+1.55%)
Sep 11, 2020 34.15 34.22 33.99 34.12 3,859,400 +0.52(+1.55%)
Sep 10, 2020 34.08 34.08 33.58 33.60 4,863,752 -0.61(-1.78%)
Sep 09, 2020 34.09 34.33 34.09 34.21 4,392,231 -0.13(-0.38%)
Sep 08, 2020 34.43 34.60 34.34 34.34 2,432,516 -0.99(-2.80%)
Sep 04, 2020 35.27 35.46 34.94 35.33 2,887,300 +0.05(+0.14%)
Sep 03, 2020 35.58 35.60 35.22 35.28 3,672,843 -0.62(-1.73%)
Sep 02, 2020 35.88 35.92 35.65 35.90 3,474,700 -0.04(-0.11%)
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.