Skip to main content

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

25.61 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 (%)
Apr 30, 2015 48.93 49.06 48.62 48.68 66,831 +0.05(+0.11%)
Apr 29, 2015 48.62 48.90 48.58 48.63 55,703 +0.54(+1.12%)
Apr 28, 2015 48.98 48.98 47.76 48.09 80,390 -1.38(-2.79%)
Apr 27, 2015 49.51 49.73 49.29 49.47 87,955 +0.39(+0.79%)
Apr 24, 2015 48.98 49.47 48.98 49.08 52,407 +0.58(+1.20%)
Apr 23, 2015 48.32 48.71 47.98 48.50 108,781 -0.28(-0.58%)
Apr 22, 2015 47.83 48.78 47.83 48.78 119,270 +1.42(+3.01%)
Apr 21, 2015 46.38 47.58 46.38 47.36 66,590 +1.43(+3.12%)
Apr 20, 2015 45.09 45.93 45.09 45.93 169,050 +2.48(+5.72%)
Apr 17, 2015 45.58 45.58 43.06 43.44 240,474 -2.60(-5.65%)
Apr 16, 2015 45.63 46.45 45.63 46.04 184,281 +0.86(+1.90%)
Apr 15, 2015 47.23 47.23 45.09 45.18 222,717 -2.51(-5.26%)
Apr 14, 2015 47.40 47.81 47.37 47.69 71,401 +0.29(+0.62%)
Apr 13, 2015 47.98 47.98 47.27 47.40 130,358 +0.57(+1.21%)
Apr 10, 2015 45.70 46.91 45.70 46.84 116,921 +2.23(+4.99%)
Apr 09, 2015 45.21 45.24 44.15 44.61 164,857 -0.95(-2.10%)
Apr 08, 2015 46.52 46.52 45.31 45.56 104,519 -0.73(-1.58%)
Apr 07, 2015 46.62 46.69 46.20 46.30 139,321 +0.11(+0.25%)
Apr 06, 2015 45.67 46.24 45.67 46.18 134,016 +1.30(+2.90%)
Apr 02, 2015 44.74 44.88 44.88 44.88 162,209 +0.80(+1.82%)
Apr 01, 2015 43.79 44.16 43.76 44.08 76,775 +1.42(+3.34%)
Mar 31, 2015 43.14 43.14 41.97 42.65 106,526 -0.64(-1.47%)
Mar 30, 2015 43.09 43.34 42.96 43.29 98,534 +1.14(+2.70%)
Mar 27, 2015 41.83 42.18 41.83 42.15 37,741 +0.85(+2.06%)
Mar 26, 2015 41.32 41.46 41.16 41.30 29,980 -0.37(-0.89%)
Mar 25, 2015 41.78 41.94 41.62 41.67 43,663 +0.38(+0.92%)
Mar 24, 2015 41.40 41.40 41.28 41.29 46,879 -0.00(-0.01%)
Mar 23, 2015 41.27 41.33 41.15 41.29 117,903 +0.53(+1.30%)
Mar 20, 2015 40.60 40.79 40.60 40.76 23,944 +0.82(+2.06%)
Mar 19, 2015 39.94 39.99 39.87 39.94 9,575 +0.26(+0.65%)
Mar 18, 2015 39.35 39.83 39.34 39.68 24,548 +0.76(+1.95%)
Mar 17, 2015 38.77 39.01 38.68 38.92 32,834 +0.61(+1.59%)
Mar 16, 2015 38.38 38.39 38.23 38.31 24,017 +1.57(+4.28%)
Mar 13, 2015 36.79 36.79 36.58 36.74 18,133 +0.18(+0.48%)
Mar 12, 2015 36.63 36.63 36.51 36.56 6,582 +0.10(+0.27%)
Mar 11, 2015 36.39 36.50 36.35 36.47 15,363 +0.35(+0.98%)
Mar 10, 2015 36.26 36.26 36.07 36.11 10,765 -0.05(-0.15%)
Mar 09, 2015 36.07 36.18 36.02 36.17 15,698 +0.88(+2.51%)
Mar 06, 2015 35.57 35.57 35.27 35.28 8,613 -0.77(-2.13%)
Mar 05, 2015 36.03 36.08 35.93 36.05 11,345 +0.12(+0.34%)
Mar 04, 2015 35.81 35.95 35.79 35.93 6,109 +0.39(+1.09%)
Mar 03, 2015 35.66 35.66 35.46 35.54 9,160 -0.23(-0.64%)
Mar 02, 2015 35.35 35.77 35.35 35.77 11,718 +0.84(+2.40%)
Feb 27, 2015 35.00 35.00 34.88 34.93 5,830 +0.00(+0.01%)
Feb 26, 2015 34.86 35.09 34.86 34.93 90,711 +0.45(+1.30%)
Feb 25, 2015 34.43 34.50 34.35 34.48 12,815 -0.35(-1.02%)
Feb 24, 2015 34.30 34.91 34.30 34.83 252,519 +0.57(+1.65%)
Feb 23, 2015 34.19 34.50 34.08 34.27 129,348 +0.04(+0.13%)
Feb 20, 2015 33.96 34.22 33.95 34.22 1,029 +0.19(+0.55%)
Feb 19, 2015 33.95 34.04 33.95 34.04 566 +0.03(+0.08%)
Feb 18, 2015 33.93 34.02 33.93 34.01 601 -0.02(-0.05%)
Feb 17, 2015 34.08 34.09 33.99 34.03 5,866 +0.60(+1.80%)
Feb 13, 2015 33.28 33.43 33.43 33.43 791 +0.45(+1.36%)
Feb 12, 2015 32.85 32.98 32.84 32.98 1,040 +0.46(+1.42%)
Feb 11, 2015 32.48 32.57 32.43 32.52 2,480 +0.24(+0.74%)
Feb 10, 2015 32.27 32.38 32.21 32.28 27,152 +0.44(+1.39%)
Feb 09, 2015 31.88 31.98 31.83 31.83 3,965 +0.13(+0.42%)
Feb 06, 2015 31.81 31.81 31.65 31.70 15,955 -1.09(-3.32%)
Feb 05, 2015 32.78 32.82 32.73 32.79 4,086 -1.23(-3.61%)
Feb 04, 2015 33.83 34.27 33.75 34.02 11,940 +0.65(+1.94%)
Feb 03, 2015 33.34 33.37 33.28 33.37 3,168 +0.62(+1.88%)
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.