Skip to main content

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

25.92 +0.31 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 40.35 40.40 40.21 40.21 43,096 +0.17(+0.41%)
Dec 30, 2021 39.99 40.10 39.98 40.05 20,443 +0.32(+0.80%)
Dec 29, 2021 39.85 39.85 39.65 39.73 3,039 -0.18(-0.46%)
Dec 28, 2021 39.90 39.96 39.88 39.91 3,923 -0.02(-0.05%)
Dec 27, 2021 40.07 40.07 39.91 39.93 42,320 -0.26(-0.66%)
Dec 23, 2021 40.23 40.24 40.19 40.19 40,794 +0.16(+0.39%)
Dec 22, 2021 40.07 40.07 40.04 40.04 374 +0.18(+0.44%)
Dec 21, 2021 39.81 39.89 39.78 39.86 3,104 +0.38(+0.96%)
Dec 20, 2021 39.46 39.52 39.40 39.48 21,730 -0.55(-1.37%)
Dec 17, 2021 40.02 40.07 39.87 40.03 50,743 -0.39(-0.96%)
Dec 16, 2021 40.55 40.55 40.39 40.42 14,432 +0.36(+0.90%)
Dec 15, 2021 40.02 40.05 39.88 40.05 11,237 +0.03(+0.07%)
Dec 14, 2021 40.12 40.16 39.95 40.02 7,080 -0.25(-0.62%)
Dec 13, 2021 40.31 40.31 40.26 40.28 19,467 +0.10(+0.26%)
Dec 10, 2021 40.06 40.18 40.05 40.17 20,852 +0.03(+0.08%)
Dec 09, 2021 40.16 40.18 40.09 40.14 5,054 -0.17(-0.41%)
Dec 08, 2021 39.90 40.42 39.90 40.31 20,294 +0.67(+1.69%)
Dec 07, 2021 39.59 39.66 39.59 39.64 5,234 -0.21(-0.53%)
Dec 06, 2021 39.70 39.89 39.70 39.85 12,837 -0.00(-0.00%)
Dec 03, 2021 40.26 40.26 39.85 39.85 16,274 +0.10(+0.25%)
Dec 02, 2021 39.72 39.83 39.70 39.75 4,165 -0.14(-0.34%)
Dec 01, 2021 40.11 40.14 39.86 39.89 15,335 -0.05(-0.12%)
Nov 30, 2021 39.85 40.07 39.85 39.94 35,653 +0.31(+0.78%)
Nov 29, 2021 39.62 39.67 39.61 39.63 853 -0.04(-0.09%)
Nov 26, 2021 39.63 39.67 39.38 39.67 24,391 -0.21(-0.53%)
Nov 24, 2021 39.88 39.89 39.86 39.88 2,337 +0.01(+0.02%)
Nov 23, 2021 39.90 39.97 39.85 39.87 28,641 +0.00(+0.00%)
Nov 22, 2021 39.89 39.99 39.80 39.87 15,631 +0.43(+1.08%)
Nov 19, 2021 39.50 39.51 39.38 39.44 9,506 +0.32(+0.82%)
Nov 18, 2021 39.12 39.15 39.14 39.12 17,421 -0.07(-0.19%)
Nov 17, 2021 39.19 39.24 39.18 39.20 3,328 +0.44(+1.13%)
Nov 16, 2021 38.86 38.86 38.76 38.76 4,780 -0.42(-1.06%)
Nov 15, 2021 39.18 39.18 39.17 39.17 1,605 -0.34(-0.87%)
Nov 12, 2021 39.54 39.54 39.50 39.52 1,397 +0.24(+0.61%)
Nov 11, 2021 39.07 39.35 39.07 39.28 5,916 +0.41(+1.06%)
Nov 10, 2021 38.99 38.87 5,323 -0.10(-0.26%)
Nov 09, 2021 38.90 39.03 38.90 38.97 4,360 +0.15(+0.38%)
Nov 08, 2021 38.77 38.83 38.75 38.83 1,593 +0.31(+0.81%)
Nov 05, 2021 38.51 38.51 38.46 38.51 5,120 -0.36(-0.92%)
Nov 04, 2021 38.91 38.98 38.86 38.87 6,542 +0.22(+0.58%)
Nov 03, 2021 38.63 38.72 38.61 38.65 2,257 +0.23(+0.60%)
Nov 02, 2021 38.48 38.50 38.39 38.42 11,986 -0.51(-1.32%)
Nov 01, 2021 39.01 38.57 38.92 38.93 6,329 +0.36(+0.93%)
Oct 29, 2021 38.76 38.76 38.56 38.57 10,514 +0.01(+0.03%)
Oct 28, 2021 38.58 38.58 38.38 38.56 8,872 -0.33(-0.85%)
Oct 27, 2021 39.23 39.02 38.89 38.89 13,733 -0.37(-0.93%)
Oct 26, 2021 39.25 39.26 3,531 -0.10(-0.26%)
Oct 25, 2021 39.30 39.41 39.30 39.36 14,806 +0.44(+1.12%)
Oct 22, 2021 39.01 39.01 38.89 38.93 6,552 -0.31(-0.80%)
Oct 21, 2021 39.25 39.28 39.17 39.24 20,110 -0.24(-0.61%)
Oct 20, 2021 39.54 39.54 39.44 39.48 6,395 -0.16(-0.41%)
Oct 19, 2021 39.55 39.71 39.54 39.64 3,301 +0.66(+1.70%)
Oct 18, 2021 39.10 39.10 38.96 38.98 8,718 +0.29(+0.76%)
Oct 15, 2021 38.47 38.69 38.47 38.69 9,131 +0.14(+0.35%)
Oct 14, 2021 38.56 38.58 38.51 38.55 2,475 -0.05(-0.13%)
Oct 13, 2021 38.52 38.60 38.49 38.60 3,464 +0.44(+1.15%)
Oct 12, 2021 38.21 38.21 38.08 38.17 15,464 -0.62(-1.61%)
Oct 11, 2021 38.98 38.98 38.77 38.79 3,558 -0.17(-0.43%)
Oct 08, 2021 39.00 39.03 38.94 38.96 6,516 +0.04(+0.11%)
Oct 07, 2021 38.63 39.01 38.63 38.91 6,781 +0.32(+0.83%)
Oct 06, 2021 38.35 38.59 38.33 38.59 4,832 +0.05(+0.13%)
Oct 05, 2021 38.53 38.57 38.53 38.54 3,045 +0.03(+0.08%)
Oct 04, 2021 38.59 38.59 38.44 38.51 4,741 -0.09(-0.23%)
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.