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: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 39.83 39.91 39.71 39.80 32,451 +0.19(+0.49%)
Aug 30, 2021 39.62 39.71 39.61 39.61 11,889 +0.09(+0.23%)
Aug 27, 2021 39.20 39.55 39.20 39.52 9,426 +0.46(+1.17%)
Aug 26, 2021 39.30 39.30 39.06 39.06 3,766 -0.28(-0.71%)
Aug 25, 2021 39.23 39.35 39.22 39.34 23,879 +0.23(+0.59%)
Aug 24, 2021 38.86 39.11 38.86 39.11 16,852 +0.57(+1.48%)
Aug 23, 2021 38.54 38.59 38.35 38.54 15,275 +0.57(+1.51%)
Aug 20, 2021 37.82 37.96 37.80 37.96 10,508 -0.03(-0.09%)
Aug 19, 2021 38.00 38.07 37.84 38.00 21,266 +0.05(+0.12%)
Aug 18, 2021 37.97 38.11 37.94 37.95 8,404 +0.20(+0.52%)
Aug 17, 2021 37.60 37.89 37.60 37.75 12,848 -1.01(-2.60%)
Aug 16, 2021 38.71 38.77 38.71 38.76 6,875 -0.16(-0.42%)
Aug 13, 2021 38.83 38.93 38.80 38.92 12,781 +0.13(+0.34%)
Aug 12, 2021 38.90 38.97 38.79 38.79 9,884 -0.02(-0.04%)
Aug 11, 2021 38.80 38.80 38.63 38.80 9,252 +0.48(+1.25%)
Aug 10, 2021 38.53 38.53 38.31 38.32 5,698 +0.03(+0.09%)
Aug 09, 2021 37.89 38.45 37.89 38.29 27,966 +0.33(+0.87%)
Aug 06, 2021 38.10 38.10 37.92 37.96 3,864 +0.11(+0.28%)
Aug 05, 2021 38.05 38.05 37.79 37.86 12,001 -0.19(-0.49%)
Aug 04, 2021 38.08 38.10 38.01 38.04 5,684 +0.65(+1.73%)
Aug 03, 2021 37.50 37.50 37.31 37.40 5,906 -0.24(-0.65%)
Aug 02, 2021 37.58 37.70 37.58 37.64 10,538 +0.46(+1.23%)
Jul 30, 2021 36.98 37.25 36.98 37.18 6,567 +0.20(+0.54%)
Jul 29, 2021 37.16 37.23 36.98 36.98 17,236 +0.24(+0.66%)
Jul 28, 2021 36.99 36.99 36.46 36.74 36,554 +0.42(+1.15%)
Jul 27, 2021 36.48 36.48 36.05 36.33 23,591 -1.10(-2.95%)
Jul 26, 2021 37.26 37.49 37.26 37.43 11,980 -0.84(-2.20%)
Jul 23, 2021 38.22 38.29 38.12 38.27 9,089 -0.30(-0.78%)
Jul 22, 2021 38.50 38.58 38.44 38.57 15,554 +0.20(+0.53%)
Jul 21, 2021 38.20 38.37 38.19 38.37 4,492 +0.61(+1.62%)
Jul 20, 2021 37.70 37.78 37.63 37.76 8,966 +0.35(+0.94%)
Jul 19, 2021 37.47 37.52 37.34 37.41 16,405 -0.39(-1.03%)
Jul 16, 2021 37.94 37.95 37.79 37.80 14,314 -0.15(-0.39%)
Jul 15, 2021 37.98 38.04 37.91 37.94 23,062 +0.15(+0.40%)
Jul 14, 2021 37.73 37.80 37.66 37.79 12,853 -0.13(-0.35%)
Jul 13, 2021 37.59 37.97 37.59 37.92 20,231 +0.29(+0.77%)
Jul 12, 2021 37.48 37.63 37.48 37.63 20,455 +0.47(+1.28%)
Jul 09, 2021 37.09 37.19 37.03 37.16 8,772 +0.70(+1.93%)
Jul 08, 2021 36.51 36.57 36.42 36.46 10,874 -0.36(-0.97%)
Jul 07, 2021 36.93 36.93 36.79 36.81 6,422 +0.56(+1.54%)
Jul 06, 2021 36.40 36.40 36.20 36.26 1,992 +0.09(+0.26%)
Jul 02, 2021 36.22 36.22 36.09 36.16 87,329 -0.02(-0.05%)
Jul 01, 2021 36.35 36.47 36.18 36.18 41,251 -0.83(-2.25%)
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%)
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.