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, 2019 24.75 24.82 24.56 24.81 38,080 -0.07(-0.27%)
May 30, 2019 24.92 24.92 24.80 24.87 11,589 -0.07(-0.27%)
May 29, 2019 24.85 25.05 24.82 24.94 30,163 +0.13(+0.54%)
May 28, 2019 24.98 25.05 24.79 24.81 96,218 +0.50(+2.05%)
May 24, 2019 24.66 24.66 24.29 24.31 26,917 -0.22(-0.90%)
May 23, 2019 24.65 24.65 24.45 24.53 46,868 -0.44(-1.77%)
May 22, 2019 25.05 25.08 24.97 24.97 26,260 -0.07(-0.27%)
May 21, 2019 25.22 25.22 25.04 25.04 29,591 +0.55(+2.23%)
May 20, 2019 24.45 24.60 24.45 24.49 66,861 -0.22(-0.89%)
May 17, 2019 24.91 24.98 24.70 24.71 55,190 -1.11(-4.31%)
May 16, 2019 25.88 25.96 25.72 25.82 38,032 +0.40(+1.58%)
May 15, 2019 25.19 25.63 25.19 25.42 37,716 +0.37(+1.49%)
May 14, 2019 25.00 25.35 25.00 25.05 127,940 +0.51(+2.07%)
May 13, 2019 24.80 24.82 24.53 24.54 64,256 -1.09(-4.26%)
May 10, 2019 25.59 25.66 25.23 25.63 51,539 +0.53(+2.10%)
May 09, 2019 24.88 25.25 24.58 25.10 111,440 -0.14(-0.57%)
May 08, 2019 25.30 25.50 25.17 25.25 99,817 +0.15(+0.61%)
May 07, 2019 25.63 25.63 24.93 25.09 141,541 -0.73(-2.82%)
May 06, 2019 25.40 25.92 25.28 25.82 263,168 -1.83(-6.62%)
May 03, 2019 27.36 27.66 27.36 27.65 29,316 +0.30(+1.09%)
May 02, 2019 27.51 27.51 27.15 27.36 53,086 -0.12(-0.42%)
May 01, 2019 27.45 27.62 27.45 27.47 21,621 +0.02(+0.07%)
Apr 30, 2019 27.35 27.49 27.34 27.45 84,034 +0.18(+0.67%)
Apr 29, 2019 27.64 27.64 27.19 27.27 216,954 -1.10(-3.88%)
Apr 26, 2019 28.09 28.37 28.09 28.37 66,354 +0.15(+0.54%)
Apr 25, 2019 28.29 28.34 28.09 28.22 92,346 -1.17(-3.98%)
Apr 24, 2019 29.58 29.59 29.39 29.39 35,832 -0.02(-0.07%)
Apr 23, 2019 29.41 29.48 29.27 29.41 91,951 -0.56(-1.86%)
Apr 22, 2019 30.02 30.03 29.86 29.96 46,829 -0.44(-1.45%)
Apr 18, 2019 30.39 30.49 30.30 30.40 38,289 -0.12(-0.41%)
Apr 17, 2019 30.47 30.62 30.47 30.53 35,929 +0.35(+1.18%)
Apr 16, 2019 30.36 30.36 30.03 30.17 70,797 +0.65(+2.21%)
Apr 15, 2019 29.64 29.64 29.48 29.52 54,451 -0.87(-2.87%)
Apr 12, 2019 30.34 30.43 30.34 30.39 56,442 +0.62(+2.09%)
Apr 11, 2019 29.82 29.99 29.45 29.77 97,276 -0.82(-2.69%)
Apr 10, 2019 30.43 30.62 30.43 30.59 223,988 +0.09(+0.28%)
Apr 09, 2019 30.67 30.67 30.49 30.51 61,909 -0.30(-0.96%)
Apr 08, 2019 30.77 30.81 30.45 30.81 99,974 -0.24(-0.77%)
Apr 05, 2019 30.82 31.08 30.82 31.05 70,736 +0.25(+0.82%)
Apr 04, 2019 30.80 30.82 30.68 30.79 88,343 +0.28(+0.93%)
Apr 03, 2019 30.44 30.63 30.42 30.51 100,838 +0.36(+1.21%)
Apr 02, 2019 30.33 30.33 30.06 30.14 57,536 -0.14(-0.47%)
Apr 01, 2019 30.28 30.33 30.07 30.29 119,808 +1.39(+4.81%)
Mar 29, 2019 28.98 29.05 28.86 28.90 99,740 +0.82(+2.94%)
Mar 28, 2019 28.15 28.15 27.98 28.07 68,734 -0.19(-0.68%)
Mar 27, 2019 28.40 28.51 28.14 28.27 147,857 -0.30(-1.04%)
Mar 26, 2019 28.37 28.56 28.21 28.56 358,633 -0.40(-1.39%)
Mar 25, 2019 28.78 29.03 28.78 28.97 77,789 +0.11(+0.40%)
Mar 22, 2019 29.14 29.25 28.80 28.85 504,647 -0.46(-1.57%)
Mar 21, 2019 29.19 29.38 29.18 29.31 68,704 +0.46(+1.59%)
Mar 20, 2019 28.92 29.07 28.56 28.85 102,720 -0.05(-0.17%)
Mar 19, 2019 28.86 28.98 28.83 28.90 38,091 +0.13(+0.47%)
Mar 18, 2019 28.96 28.96 28.74 28.76 74,621 +0.59(+2.11%)
Mar 15, 2019 28.12 28.17 28.00 28.17 104,539 +0.48(+1.73%)
Mar 14, 2019 27.82 27.82 27.63 27.69 103,506 -0.88(-3.09%)
Mar 13, 2019 28.59 28.60 28.42 28.57 165,038 -0.82(-2.80%)
Mar 12, 2019 29.28 29.41 29.15 29.40 132,935 +0.39(+1.35%)
Mar 11, 2019 28.64 29.00 28.56 29.00 177,991 +1.77(+6.51%)
Mar 08, 2019 27.08 27.43 27.08 27.23 116,537 -1.19(-4.18%)
Mar 07, 2019 28.28 28.42 28.05 28.42 429,306 +0.06(+0.20%)
Mar 06, 2019 28.28 28.37 28.28 28.36 187,317 +0.32(+1.13%)
Mar 05, 2019 27.70 28.06 27.70 28.05 261,639 +0.78(+2.85%)
Mar 04, 2019 27.43 27.43 27.04 27.27 173,401 +0.62(+2.34%)
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.