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 (%)
May 31, 2018 31.44 31.55 31.41 31.55 2,594 +0.13(+0.43%)
May 30, 2018 31.20 31.48 31.03 31.42 11,598 -0.17(-0.55%)
May 29, 2018 32.00 32.00 31.57 31.59 11,234 -0.76(-2.34%)
May 25, 2018 32.35 32.35 32.35 0 -0.52(-1.57%)
May 24, 2018 32.78 32.87 32.69 32.87 1,811 -0.14(-0.44%)
May 23, 2018 32.77 33.01 32.77 33.01 2,259 -0.49(-1.46%)
May 22, 2018 33.55 33.64 33.50 33.50 5,229 +0.22(+0.66%)
May 21, 2018 33.49 33.49 33.28 33.28 13,762 +0.54(+1.64%)
May 18, 2018 32.81 32.81 32.74 32.74 4,007 -0.06(-0.18%)
May 17, 2018 32.79 32.86 32.79 32.80 3,248 -0.19(-0.58%)
May 16, 2018 33.00 33.01 32.95 32.99 10,903 +0.22(+0.66%)
May 15, 2018 32.86 32.86 32.77 32.78 3,060 -0.28(-0.86%)
May 14, 2018 32.99 33.07 32.96 33.06 16,480 +0.04(+0.12%)
May 11, 2018 32.97 33.16 32.97 33.02 3,023 -0.44(-1.32%)
May 10, 2018 33.36 33.46 33.18 33.46 7,205 +0.39(+1.19%)
May 09, 2018 33.00 33.07 33.00 33.07 2,087 +0.16(+0.50%)
May 08, 2018 33.12 33.12 32.91 32.91 4,080 +0.00(+0.00%)
May 07, 2018 32.92 32.97 32.91 32.91 4,014 +0.37(+1.13%)
May 04, 2018 32.30 32.59 32.28 32.54 7,284 +0.21(+0.65%)
May 03, 2018 32.26 32.33 32.26 32.33 1,867 +0.44(+1.39%)
May 02, 2018 32.16 32.16 31.86 31.88 4,090 -0.35(-1.07%)
May 01, 2018 32.16 32.25 32.09 32.23 3,022 -0.24(-0.74%)
Apr 30, 2018 32.58 32.59 32.47 32.47 7,981 +0.22(+0.67%)
Apr 27, 2018 32.16 32.25 32.16 32.25 5,505 -0.18(-0.56%)
Apr 26, 2018 32.28 32.46 32.28 32.44 3,607 -0.39(-1.20%)
Apr 25, 2018 32.59 32.83 32.59 32.83 312 +0.05(+0.15%)
Apr 24, 2018 33.04 33.06 32.77 32.78 2,926 +0.79(+2.48%)
Apr 23, 2018 32.21 32.21 31.97 31.99 3,347 -0.30(-0.94%)
Apr 20, 2018 32.70 32.70 32.25 32.29 6,479 -0.87(-2.63%)
Apr 19, 2018 33.25 33.27 33.10 33.16 3,990 -0.08(-0.23%)
Apr 18, 2018 33.08 33.33 33.08 33.24 3,086 +0.25(+0.76%)
Apr 17, 2018 32.97 33.27 32.97 32.99 7,471 -0.40(-1.21%)
Apr 16, 2018 33.28 33.41 33.27 33.39 2,491 +0.10(+0.29%)
Apr 13, 2018 33.53 33.53 33.30 33.30 12,301 -0.61(-1.80%)
Apr 12, 2018 33.77 33.91 33.77 33.91 1,056 +0.05(+0.15%)
Apr 11, 2018 33.88 33.90 33.83 33.86 2,193 +0.12(+0.36%)
Apr 10, 2018 33.81 33.81 33.53 33.74 7,008 +0.59(+1.79%)
Apr 09, 2018 33.16 33.40 33.12 33.14 17,799 +0.14(+0.44%)
Apr 06, 2018 33.37 33.42 32.93 33.00 13,455 -0.75(-2.22%)
Apr 05, 2018 33.68 33.83 33.68 33.75 5,645 +0.04(+0.11%)
Apr 04, 2018 33.01 33.78 33.01 33.71 5,780 -0.08(-0.23%)
Apr 03, 2018 33.70 33.85 33.61 33.79 5,400 +0.40(+1.21%)
Apr 02, 2018 34.11 34.11 33.36 33.38 6,983 -0.44(-1.30%)
Mar 29, 2018 33.83 33.83 33.83 0 +0.89(+2.71%)
Mar 28, 2018 32.72 33.09 32.72 32.93 4,272 -0.22(-0.66%)
Mar 27, 2018 33.69 33.69 33.06 33.15 9,774 +0.11(+0.32%)
Mar 26, 2018 32.60 33.05 32.60 33.05 10,065 +1.46(+4.61%)
Mar 23, 2018 32.39 32.39 31.58 31.59 14,661 -1.43(-4.32%)
Mar 22, 2018 33.31 33.31 33.02 33.02 5,243 -0.66(-1.96%)
Mar 21, 2018 33.58 33.68 33.58 33.68 885 -0.39(-1.15%)
Mar 20, 2018 34.00 34.07 33.99 34.07 1,693 +0.36(+1.08%)
Mar 19, 2018 33.81 33.81 33.63 33.71 7,233 -0.30(-0.87%)
Mar 16, 2018 33.93 34.02 33.93 34.01 18,735 +0.08(+0.25%)
Mar 15, 2018 34.22 34.22 33.91 33.92 9,737 -0.23(-0.67%)
Mar 14, 2018 34.19 34.21 34.09 34.15 2,760 -0.08(-0.22%)
Mar 13, 2018 34.66 34.66 34.22 34.23 5,802 -0.40(-1.15%)
Mar 12, 2018 34.51 34.68 34.51 34.62 8,790 +0.23(+0.68%)
Mar 09, 2018 34.15 34.44 34.15 34.39 10,248 +0.62(+1.85%)
Mar 08, 2018 33.78 33.80 33.66 33.77 2,209 +0.07(+0.20%)
Mar 07, 2018 33.65 33.74 33.50 33.70 7,915 -0.26(-0.76%)
Mar 06, 2018 33.99 34.01 33.84 33.96 8,050 +0.37(+1.11%)
Mar 05, 2018 33.23 33.59 33.23 33.59 6,455 +0.27(+0.81%)
Mar 02, 2018 32.91 33.38 32.91 33.32 2,785 +0.28(+0.84%)
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.