Skip to main content

Xt Harvest CSI 500 China A-Shares Small Cap ETF (NY: ASHS )

25.92 +0.32 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 37.01 37.03 37.01 37.01 1,141 +0.18(+0.50%)
Jun 29, 2021 36.98 36.98 36.75 36.83 3,318 -0.34(-0.92%)
Jun 28, 2021 37.17 37.21 37.17 37.17 1,200 +0.07(+0.19%)
Jun 25, 2021 37.22 37.22 37.09 37.10 1,452 +0.28(+0.75%)
Jun 24, 2021 36.79 36.83 36.79 36.82 1,687 -0.02(-0.07%)
Jun 23, 2021 36.90 36.90 36.80 36.85 2,060 +0.29(+0.79%)
Jun 22, 2021 36.66 36.66 36.51 36.56 2,429 -0.00(-0.01%)
Jun 21, 2021 36.50 36.56 36.46 36.56 4,251 +0.33(+0.92%)
Jun 18, 2021 36.26 36.27 36.21 36.23 4,713 +0.18(+0.50%)
Jun 17, 2021 36.17 36.17 36.00 36.05 4,972 +0.27(+0.75%)
Jun 16, 2021 36.14 36.14 35.77 35.78 9,451 -0.69(-1.90%)
Jun 15, 2021 36.52 36.56 36.42 36.47 13,680 -0.50(-1.36%)
Jun 14, 2021 36.94 36.99 36.93 36.98 6,274 -0.04(-0.12%)
Jun 11, 2021 37.03 37.04 36.95 37.02 1,762 -0.15(-0.40%)
Jun 10, 2021 37.15 37.30 37.15 37.17 10,259 +0.35(+0.95%)
Jun 09, 2021 36.83 36.91 36.82 36.82 2,513 +0.10(+0.26%)
Jun 08, 2021 36.81 36.81 36.72 36.72 3,518 -0.29(-0.77%)
Jun 07, 2021 36.93 37.01 36.90 37.01 2,308 +0.08(+0.23%)
Jun 04, 2021 36.90 36.97 36.90 36.93 2,330 +0.23(+0.63%)
Jun 03, 2021 37.05 37.05 36.57 36.69 13,637 -0.15(-0.41%)
Jun 02, 2021 36.79 36.90 36.79 36.84 1,495 -0.24(-0.64%)
Jun 01, 2021 37.28 37.28 37.07 37.08 16,897 +0.13(+0.36%)
May 28, 2021 36.94 37.00 36.87 36.95 5,071 +0.06(+0.17%)
May 27, 2021 36.79 36.89 36.79 36.89 6,197 +0.23(+0.62%)
May 26, 2021 36.47 36.66 36.47 36.66 2,303 +0.09(+0.24%)
May 25, 2021 36.44 36.62 36.43 36.57 16,627 +0.51(+1.42%)
May 24, 2021 36.00 36.14 35.97 36.06 12,112 +0.34(+0.96%)
May 21, 2021 35.92 35.92 35.61 35.72 15,015 -0.22(-0.60%)
May 20, 2021 35.95 35.97 35.93 35.93 3,381 -0.03(-0.08%)
May 19, 2021 35.94 36.07 35.91 35.96 6,556 -0.10(-0.29%)
May 18, 2021 36.10 36.14 36.05 36.07 6,235 +0.17(+0.46%)
May 17, 2021 35.88 35.94 35.86 35.90 4,370 +0.11(+0.30%)
May 14, 2021 35.72 35.82 35.66 35.79 6,920 +0.69(+1.97%)
May 13, 2021 35.15 35.19 35.09 35.10 1,874 -0.16(-0.44%)
May 12, 2021 35.49 35.49 35.22 35.26 3,338 +0.03(+0.09%)
May 11, 2021 35.20 35.25 35.11 35.23 2,952 -0.07(-0.21%)
May 10, 2021 35.44 35.44 35.26 35.30 3,684 +0.02(+0.06%)
May 07, 2021 35.28 35.30 35.25 35.28 6,681 +0.05(+0.14%)
May 06, 2021 35.17 35.25 35.17 35.23 1,825 +0.36(+1.03%)
May 05, 2021 34.97 34.97 34.87 34.87 4,505 +0.01(+0.03%)
May 04, 2021 34.89 34.89 34.80 34.86 1,800 -0.22(-0.62%)
May 03, 2021 35.09 35.09 35.06 35.08 1,372 -0.07(-0.21%)
Apr 30, 2021 35.24 35.24 35.13 35.16 929 -0.04(-0.12%)
Apr 29, 2021 35.18 35.22 35.15 35.20 1,592 +0.00(+0.01%)
Apr 28, 2021 35.18 35.19 35.14 35.19 3,185 +0.21(+0.60%)
Apr 27, 2021 34.84 35.02 34.84 34.99 1,952 +0.05(+0.15%)
Apr 26, 2021 35.01 35.01 34.93 34.93 1,904 -0.15(-0.44%)
Apr 23, 2021 34.96 35.12 34.96 35.09 7,126 +0.25(+0.72%)
Apr 22, 2021 34.85 34.93 34.84 34.84 3,819 +0.00(+0.00%)
Apr 21, 2021 34.79 34.85 34.78 34.84 2,092 +0.29(+0.85%)
Apr 20, 2021 34.66 34.66 34.50 34.54 12,717 -0.06(-0.17%)
Apr 19, 2021 34.59 34.61 34.51 34.60 5,914 +0.34(+1.00%)
Apr 16, 2021 34.29 34.29 34.24 34.26 3,201 +0.29(+0.86%)
Apr 15, 2021 33.95 33.98 33.95 33.96 986 +0.15(+0.43%)
Apr 14, 2021 33.46 33.87 33.46 33.82 4,983 +0.40(+1.18%)
Apr 13, 2021 33.43 33.43 33.42 33.42 2,415 -0.06(-0.17%)
Apr 12, 2021 33.51 33.51 33.48 33.48 2,368 -0.58(-1.69%)
Apr 09, 2021 34.00 34.05 33.99 34.05 1,032 +0.00(+0.01%)
Apr 08, 2021 34.11 34.13 34.05 34.05 3,275 -0.02(-0.05%)
Apr 07, 2021 34.10 34.11 34.07 34.07 1,160 -0.07(-0.22%)
Apr 06, 2021 33.97 34.17 33.97 34.14 6,599 +0.20(+0.58%)
Apr 05, 2021 33.83 33.98 33.83 33.95 2,203 +0.06(+0.18%)
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.